Home

Jacobs Solutions Inc. Common Stock (J)

124.13
-2.17 (-1.72%)
NYSE · Last Trade: Jun 2nd, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025126.02126.99124.92126.302,174,853126.30
5/29/2025126.71127.02125.43126.02582,649126.02
5/28/2025129.11129.25126.48126.70537,877126.70
5/27/2025127.11128.67126.31128.66717,955128.66
5/23/2025125.00126.34125.00125.85510,851125.85
5/22/2025126.20127.63125.61126.81639,262126.49
5/21/2025127.37128.56126.07126.31613,033125.99
5/20/2025128.29129.26127.67128.12442,749127.80
5/19/2025128.98129.66128.47128.85627,925128.53
5/16/2025128.37129.70127.78129.17734,494128.84
5/15/2025126.42128.98126.41128.80863,256127.20
5/14/2025122.67126.75122.42126.221,122,960124.66
5/13/2025127.77128.28126.88126.94725,126125.37
5/12/2025126.27127.73125.32127.511,132,875125.93
5/09/2025123.14123.35121.19122.76955,185121.24
5/08/2025120.58123.95119.51122.95988,066121.42
5/07/2025120.55120.64118.04119.291,156,720117.81
5/06/2025117.93124.21117.36119.471,488,142117.99
5/05/2025126.13126.84125.55126.631,255,241125.06
5/02/2025125.76127.49124.73126.681,472,720125.11
5/01/2025124.37125.38122.41124.301,553,837122.76
4/30/2025123.20124.26121.55123.801,077,494122.27
4/29/2025122.41124.33122.41123.91818,649122.37
4/28/2025121.88123.50120.90122.41556,042120.89
4/25/2025122.35122.78121.12121.57527,094120.06
4/24/2025119.06122.91118.28122.33803,244120.81
4/23/2025121.02122.48118.62119.20700,964117.72
4/22/2025116.85118.78116.41118.39564,592116.92
4/21/2025117.00117.97114.27115.68744,635114.25
4/17/2025116.89118.53116.55117.22655,581115.77
4/16/2025117.13118.32115.88116.58622,942115.13
4/15/2025118.14118.98117.40117.51487,940116.05
4/14/2025118.60118.63116.40117.88525,142116.42
4/11/2025114.33116.83112.37116.54914,223115.09
4/10/2025116.13117.42112.14114.851,548,962113.43
4/09/2025109.26118.92108.39118.541,765,682117.07
4/08/2025114.57115.00108.96110.791,015,550109.42
4/07/2025109.55113.14106.23111.061,394,309109.68
4/04/2025115.46116.13110.89111.451,035,915110.07
4/03/2025120.00120.67118.19118.481,124,702117.01
4/02/2025120.55124.78120.44124.52586,728122.98
4/01/2025120.84122.20119.89121.98644,098120.47
3/31/2025120.24121.52118.67120.89881,815119.39
3/28/2025123.46123.72120.74121.22511,113119.72
3/27/2025124.03124.88122.50123.44819,936121.91
3/26/2025123.91125.11123.20123.97913,337122.43
3/25/2025123.34124.53122.62123.62853,948122.09
3/24/2025122.10123.38121.64123.191,301,024121.66
3/21/2025120.74121.39119.52121.252,533,780119.75
3/20/2025123.12123.86121.60121.891,247,267120.38
3/19/2025122.79124.37122.56124.25658,316122.71
3/18/2025122.48123.31121.53122.50870,359120.98
3/17/2025121.41123.49121.15122.77881,055121.25
3/14/2025120.67122.53119.86122.05995,936120.54
3/13/2025121.43122.22118.71119.261,082,812117.78
3/12/2025122.43123.34121.49121.71960,549120.20
3/11/2025123.61124.66121.78122.17930,209120.66
3/10/2025123.61125.94122.56123.58892,768122.05
3/07/2025122.80124.93122.36124.53977,644122.99
3/06/2025123.12124.25122.48123.60894,530122.07
3/05/2025122.51125.23122.50124.37890,031122.83
3/04/2025123.81124.81121.72122.721,278,642121.20
3/03/2025128.74129.58124.86125.16784,918123.61