NYSE : J
Jacobs Solutions Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 152.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jacobs Solutions Inc. (J) closed at 159.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 155.07 | 159.38 | 154.63 | 159.19 | 200,620 | +2.96% |
| 2026-10-30 | 153.42 | 155.22 | 152.67 | 154.62 | 646,576 | +1.22% |
| 2026-10-29 | 152 | 153.37 | 150.82 | 152.76 | 1,024,228 | +1.23% |
| 2026-10-28 | 148.5 | 151.34 | 147.74 | 150.91 | 1,162,592 | +1.73% |
| 2026-10-27 | 147.37 | 148.7 | 145.535 | 148.34 | 682,114 | +0.82% |
| 2026-10-26 | 146.65 | 147.29 | 144.1 | 147.14 | 855,888 | +1.43% |
| 2026-10-23 | 144.89 | 146.56 | 143.415 | 145.06 | 772,837 | -0.82% |
| 2026-10-22 | 142.77 | 146.69 | 142.1 | 146.26 | 855,073 | +2.65% |
| 2026-10-21 | 140.16 | 143.14 | 139.08 | 142.49 | 1,029,830 | +2.02% |
| 2026-10-20 | 139.12 | 140.34 | 137.6 | 139.67 | 1,304,723 | +0.96% |
| 2026-10-19 | 141.27 | 142.04 | 136.68 | 138.34 | 1,331,005 | -1.94% |
| 2026-10-16 | 142.22 | 143 | 140.33 | 141.08 | 1,006,943 | -0.63% |
| 2026-10-15 | 143 | 143.817 | 139.46 | 141.97 | 902,818 | -0.02% |
| 2026-10-14 | 142.61 | 143.03 | 139.78 | 142 | 779,821 | -0.14% |
| 2026-10-13 | 140 | 142.81 | 138.14 | 142.2 | 935,327 | +1.99% |
| 2026-10-12 | 139.79 | 141.21 | 138.621 | 139.43 | 638,996 | +0.20% |
| 2026-10-09 | 138.56 | 140.1 | 138 | 139.15 | 652,501 | +0.40% |
| 2026-10-08 | 136.07 | 139.08 | 134.65 | 138.59 | 761,871 | +1.64% |
| 2026-10-07 | 138.24 | 138.955 | 134.64 | 136.35 | 1,147,583 | -2.07% |
| 2026-10-06 | 140.16 | 140.3 | 138.032 | 139.23 | 929,713 | +0.40% |
| 2026-10-05 | 137.78 | 140.29 | 136.88 | 138.67 | 604,712 | +0.44% |
| 2026-10-02 | 138.57 | 140.7 | 136.9 | 138.06 | 771,988 | -1.24% |
| 2026-10-01 | 136.39 | 140.71 | 136.19 | 139.79 | 998,431 | +3.34% |
| 2026-09-30 | 137 | 138.69 | 135.22 | 135.27 | 1,039,882 | -0.89% |
| 2026-09-29 | 139.09 | 139.09 | 136.04 | 136.48 | 683,462 | -1.37% |
| 2026-09-28 | 137.4 | 138.89 | 136.15 | 138.37 | 975,182 | +0.00% |
| 2026-09-25 | 134.92 | 138.565 | 134.23 | 138.37 | 647,740 | +2.25% |
| 2026-09-24 | 143.1 | 143.1 | 134.92 | 135.33 | 829,873 | -4.10% |
| 2026-09-23 | 143.14 | 144.625 | 140.89 | 141.12 | 913,106 | -1.40% |
| 2026-09-22 | 144.85 | 145.05 | 141.815 | 143.12 | 698,410 | -0.45% |
| 2026-09-21 | 144.73 | 144.82 | 141.98 | 143.76 | 817,917 | +0.25% |
| 2026-09-18 | 143.98 | 143.98 | 142.13 | 143.4 | 2,137,725 | -0.53% |
| 2026-09-17 | 144.72 | 145.58 | 143.165 | 144.16 | 549,782 | +0.47% |
| 2026-09-16 | 144.26 | 145.63 | 142.18 | 143.49 | 544,402 | -0.98% |
| 2026-09-15 | 142.96 | 145.71 | 142.56 | 144.91 | 551,862 | +0.58% |
| 2026-09-14 | 142.86 | 144.84 | 140.28 | 144.07 | 677,632 | +1.57% |
| 2026-09-11 | 141.61 | 142.015 | 140.53 | 141.85 | 511,114 | +0.94% |
| 2026-09-10 | 141.23 | 142.869 | 140.17 | 140.53 | 573,350 | -0.86% |
| 2026-09-09 | 143.73 | 143.99 | 141.56 | 141.75 | 772,891 | -1.75% |
| 2026-09-08 | 145.81 | 146.095 | 142.94 | 144.27 | 815,256 | -1.34% |
| 2026-09-04 | 145.8 | 147.37 | 145 | 146.23 | 703,708 | -0.89% |
| 2026-09-03 | 148.59 | 150.58 | 146.17 | 147.54 | 724,514 | +0.31% |
| 2026-09-02 | 145.89 | 148.03 | 145.3 | 147.08 | 659,415 | +0.51% |
| 2026-09-01 | 149.63 | 149.8 | 146.06 | 146.33 | 926,343 | -1.82% |
| 2026-08-31 | 151.04 | 151.995 | 148.875 | 149.05 | 1,366,964 | -1.93% |
| 2026-08-28 | 151.03 | 153.01 | 150.32 | 151.98 | 615,194 | +0.90% |
| 2026-08-27 | 151.23 | 152.58 | 149.78 | 150.62 | 888,783 | -0.59% |
| 2026-08-26 | 150.65 | 153.3 | 150.44 | 151.52 | 501,020 | +0.43% |
| 2026-08-25 | 151.65 | 152.72 | 149.94 | 150.87 | 999,465 | -0.49% |
| 2026-08-24 | 150.8 | 152.46 | 149.66 | 151.61 | 1,024,785 | +1.02% |
| 2026-08-21 | 148.16 | 150.25 | 147.74 | 150.08 | 890,614 | +1.69% |
| 2026-08-20 | 146.11 | 149 | 145.57 | 147.94 | 909,945 | +0.39% |
| 2026-08-19 | 143.79 | 147.84 | 142.615 | 147.37 | 739,478 | +3.16% |
| 2026-08-18 | 144.87 | 145 | 142.76 | 142.86 | 531,575 | -0.54% |
| 2026-08-17 | 143.7 | 144.87 | 142.56 | 143.63 | 1,021,799 | -0.71% |
| 2026-08-14 | 143.76 | 144.75 | 142.71 | 144.66 | 958,643 | +0.52% |
| 2026-08-13 | 146 | 146.562 | 142.41 | 143.91 | 1,106,574 | -1.00% |
| 2026-08-12 | 145.47 | 147.285 | 144.01 | 145.37 | 526,481 | -1.52% |
| 2026-08-11 | 145.14 | 149.54 | 144.975 | 147.62 | 604,150 | +0.20% |
| 2026-08-10 | 144.91 | 147.69 | 144.91 | 147.33 | 1,033,591 | +1.56% |
| 2026-08-07 | 143.67 | 146.51 | 143.665 | 145.07 | 665,799 | +0.72% |
| 2026-08-06 | 142.8 | 145.33 | 142.51 | 144.03 | 913,560 | -0.44% |
| 2026-08-05 | 144.91 | 151.975 | 142.31 | 144.67 | 1,547,344 | +1.39% |
| 2026-08-04 | 139.38 | 143.97 | 138.55 | 142.68 | 1,362,849 | +2.86% |
| 2026-08-03 | 136.68 | 139.51 | 136.65 | 138.72 | 864,243 | +2.81% |
| 2026-07-31 | 131.32 | 135.49 | 131.04 | 134.93 | 747,019 | +1.64% |
| 2026-07-30 | 134.01 | 135.33 | 131.02 | 132.75 | 890,474 | -2.33% |
| 2026-07-29 | 139.82 | 139.934 | 135.77 | 135.91 | 1,292,635 | -3.34% |
| 2026-07-28 | 137.92 | 141.05 | 136.26 | 140.61 | 1,155,722 | +3.98% |
| 2026-07-27 | 135.86 | 136.03 | 132.52 | 135.23 | 872,571 | +0.50% |
| 2026-07-24 | 132.63 | 136.075 | 132.17 | 134.56 | 699,420 | +1.94% |
| 2026-07-23 | 130.47 | 132.86 | 130.37 | 132 | 580,436 | +1.15% |
| 2026-07-22 | 130.36 | 130.805 | 129.57 | 130.5 | 482,814 | +0.66% |
| 2026-07-21 | 128.36 | 130.015 | 128 | 129.64 | 581,922 | +0.12% |
| 2026-07-20 | 131.44 | 131.815 | 129.16 | 129.49 | 804,113 | -1.72% |
| 2026-07-17 | 131.54 | 135.155 | 130.9 | 131.75 | 1,082,557 | -0.42% |
| 2026-07-16 | 130.64 | 132.685 | 129.45 | 132.31 | 716,511 | +2.04% |
| 2026-07-15 | 129.88 | 132.67 | 129.19 | 129.66 | 758,125 | +0.31% |
| 2026-07-14 | 124.66 | 130.05 | 124.47 | 129.26 | 1,096,422 | +2.15% |
| 2026-07-13 | 126.86 | 127.305 | 125.62 | 126.54 | 669,342 | +0.56% |
| 2026-07-10 | 127.59 | 128.42 | 125 | 125.83 | 1,226,712 | -0.01% |
| 2026-07-09 | 128.94 | 129.125 | 124.875 | 125.84 | 1,166,625 | -2.98% |
| 2026-07-08 | 128.51 | 130.18 | 128 | 129.7 | 702,577 | -0.45% |
| 2026-07-07 | 130.4 | 131.785 | 129.185 | 130.29 | 828,210 | +1.02% |
| 2026-07-06 | 127.22 | 129.6 | 126.88 | 128.98 | 870,875 | +0.85% |
| 2026-07-02 | 125.55 | 127.91 | 125.55 | 127.89 | 853,205 | +2.62% |
| 2026-07-01 | 126.35 | 127.63 | 124.58 | 124.63 | 1,284,425 | -1.09% |
| 2026-06-30 | 123.81 | 126.35 | 122.34 | 126 | 1,512,275 | +1.77% |
| 2026-06-29 | 126.16 | 126.43 | 123.79 | 123.81 | 1,067,631 | -1.50% |
| 2026-06-26 | 124.03 | 126.112 | 123.44 | 125.69 | 1,451,572 | +1.05% |
| 2026-06-25 | 122.18 | 125.68 | 121.455 | 124.39 | 924,895 | +1.93% |
| 2026-06-24 | 120.66 | 123.08 | 119.87 | 122.04 | 1,107,262 | +0.94% |
| 2026-06-23 | 118.8 | 121.1 | 117.13 | 120.9 | 1,180,355 | +1.85% |
| 2026-06-22 | 121.68 | 122.19 | 117.91 | 118.7 | 1,633,230 | -1.88% |
| 2026-06-18 | 124.56 | 124.56 | 119.62 | 120.97 | 4,018,316 | -1.53% |
| 2026-06-17 | 124.02 | 127.38 | 122.76 | 122.85 | 1,260,863 | -1.58% |
| 2026-06-16 | 124.61 | 128.02 | 124 | 124.82 | 1,194,914 | +0.20% |
| 2026-06-15 | 128.89 | 128.9 | 124.22 | 124.57 | 1,352,084 | -1.91% |
| 2026-06-12 | 126.82 | 128.78 | 125.82 | 127 | 1,295,951 | +0.55% |
| 2026-06-11 | 123.25 | 128.188 | 122.01 | 126.31 | 1,594,525 | +3.74% |
| 2026-06-10 | 125.15 | 126.87 | 121.75 | 121.76 | 1,659,444 | -2.93% |
| 2026-06-09 | 120.68 | 125.85 | 120.335 | 125.44 | 1,415,028 | +4.57% |
| 2026-06-08 | 122.26 | 123.3 | 119.96 | 119.96 | 1,180,644 | -2.11% |
| 2026-06-05 | 124.15 | 124.719 | 122.51 | 122.55 | 981,825 | -0.82% |
| 2026-06-04 | 123.19 | 125.207 | 122.52 | 123.57 | 868,539 | +1.89% |
| 2026-06-03 | 120.73 | 122.22 | 119.34 | 121.28 | 922,557 | -0.54% |
| 2026-06-02 | 120.99 | 122.48 | 119.23 | 121.94 | 990,607 | -0.88% |
| 2026-06-01 | 119.21 | 124.53 | 118.35 | 123.02 | 1,319,079 | +2.64% |
| 2026-05-29 | 117.41 | 122.45 | 117.41 | 119.86 | 2,336,423 | +0.76% |
| 2026-05-28 | 115.37 | 119.48 | 115 | 118.96 | 1,302,094 | +2.64% |
| 2026-05-27 | 115.35 | 116.75 | 115.23 | 115.9 | 757,059 | +0.04% |
| 2026-05-26 | 114.5 | 117.01 | 114.18 | 115.85 | 984,835 | +1.01% |
| 2026-05-22 | 114.74 | 116.01 | 113.8 | 114.69 | 892,820 | +0.89% |
| 2026-05-21 | 112.84 | 114.73 | 110.86 | 114.04 | 1,331,745 | +0.19% |
| 2026-05-20 | 112.39 | 114.03 | 109.84 | 113.82 | 799,081 | +0.82% |
| 2026-05-19 | 114.51 | 115.315 | 112.5 | 112.89 | 1,022,981 | -0.63% |
| 2026-05-18 | 110.94 | 114.94 | 110.92 | 113.61 | 1,226,199 | +2.80% |
| 2026-05-15 | 113.07 | 114.32 | 110.33 | 110.51 | 1,537,633 | -1.99% |
| 2026-05-14 | 108.52 | 113.29 | 108.08 | 112.76 | 2,538,735 | +5.12% |
| 2026-05-13 | 113.78 | 114.715 | 105.68 | 107.27 | 2,649,233 | -6.03% |