Jacobs Solutions Inc. Common Stock (J)

121.94
-1.08 (-0.88%)
NYSE· Last Trade: Jun 2nd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jacobs Solutions Inc. Common Stock (J)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026119.21124.53118.35123.021,319,069123.02
5/29/20260.01122.45117.41119.862,336,423119.86
5/28/2026115.37119.48115.00118.961,302,056118.96
5/27/2026115.35116.75115.23115.90756,957115.90
5/26/2026114.50117.01114.18115.85984,819115.85
5/22/2026114.74116.01113.80114.69892,820114.69
5/21/2026112.84114.73110.86114.041,331,719113.68
5/20/2026112.39114.03109.84113.82799,200113.46
5/19/2026114.51115.31112.50112.891,022,969112.53
5/18/2026110.94114.94110.92113.611,226,192113.25
5/15/2026113.07114.32110.33110.511,537,634110.16
5/14/2026108.52113.29108.08112.762,538,687112.40
5/13/2026113.78114.72105.68107.272,648,577106.93
5/12/2026118.78120.00114.14114.151,548,167113.79
5/11/2026118.18118.73115.70117.021,611,633116.65
5/08/2026122.96123.00118.38118.431,512,246118.06
5/07/2026127.04127.05119.80122.761,844,625122.37
5/06/2026126.62130.52119.22126.623,839,009126.22
5/05/2026131.56137.77128.61136.553,061,524136.12
5/04/2026128.73131.94128.73130.741,060,504130.33
5/01/2026130.38130.78128.46128.92648,870128.51
4/30/2026125.64129.53125.44129.411,243,887129.00
4/29/2026126.20127.07124.70125.57558,573125.17
4/28/2026126.51126.82125.00126.46768,082126.06
4/27/2026126.51127.83125.50125.82682,659125.42
4/24/2026127.04127.51125.25126.60639,702126.20
4/23/2026127.61128.88126.13127.58882,305127.18
4/22/2026130.21130.76126.82127.551,135,619127.15
4/21/2026129.01131.85128.70129.51808,020129.10
4/20/2026128.76130.79128.17128.87609,028128.46
4/17/2026127.92129.50127.70128.93733,327128.52
4/16/2026127.85128.59125.32126.25866,485125.85
4/15/2026126.50127.68125.55127.31975,384126.91
4/14/2026125.88126.42125.22125.41630,952125.01
4/13/2026121.03125.45120.73125.31901,520124.91
4/10/2026127.24127.24122.35122.87853,143122.48
4/09/2026130.26130.71126.37127.13831,098126.73
4/08/2026130.60132.24130.51131.14560,482130.73
4/07/2026127.91128.85125.87127.19536,247126.79
4/06/2026127.58128.49127.25128.04400,398127.64
4/02/2026126.52131.29126.00128.02673,042127.62
4/01/2026128.26129.49126.65128.42670,227128.01
3/31/2026126.52128.79125.01127.28766,434126.88
3/30/2026127.05127.24124.32124.80735,768124.41
3/27/2026128.88128.88125.50125.89586,161125.49
3/26/2026129.50131.00128.57129.52686,195129.11
3/25/2026130.60131.72127.94129.97778,543129.56
3/24/2026127.93130.43126.80128.871,321,752128.46
3/23/2026130.73131.64129.06129.211,314,734128.80
3/20/2026129.29129.36126.73128.442,820,109128.03
3/19/2026127.00129.09126.27128.021,296,617127.62
3/18/2026129.47131.50127.77127.791,167,043127.39
3/17/2026129.69131.65128.93130.38898,562129.97
3/16/2026129.96130.30128.58128.83942,517128.42
3/13/2026130.76131.19127.12128.06798,168127.66
3/12/2026131.41132.46128.94129.50949,689129.09
3/11/2026132.02134.81131.92132.91757,653132.49
3/10/2026134.40135.16130.74131.84722,199131.42
3/09/2026134.72135.02131.40134.67818,881134.25
3/06/2026134.13136.95132.69136.79594,344136.36
3/05/2026136.33138.32134.87136.10519,163135.67
3/04/2026138.96139.79137.10138.15632,670137.71
3/03/2026136.10140.50134.14138.88916,826138.44
3/02/2026136.48140.11136.09139.03629,528138.59