Indicators

Markets:

News

Jacobs Solutions Inc. Common Stock (NY:J)

133.95 +2.11 (+1.60%)

Streaming Delayed Price Updated: 12:05 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	134.40	135.16	130.74	131.84	722,199	-2.83(-2.10%)
Mar 09, 2026	134.72	135.02	131.40	134.67	818,881	-2.12(-1.55%)
Mar 06, 2026	134.13	136.95	132.69	136.79	594,344	+0.69(+0.51%)
Mar 05, 2026	136.33	138.32	134.87	136.10	519,163	-2.05(-1.48%)
Mar 04, 2026	138.96	139.79	137.10	138.15	632,670	-0.73(-0.53%)
Mar 03, 2026	136.10	140.50	134.14	138.88	916,826	-0.15(-0.11%)
Mar 02, 2026	136.48	140.11	136.09	139.03	629,528	+1.17(+0.85%)
Feb 27, 2026	137.20	138.34	135.72	137.86	1,125,768	-1.90(-1.36%)
Feb 26, 2026	134.53	140.02	133.84	139.76	882,164	+6.31(+4.73%)
Feb 25, 2026	135.74	136.50	132.00	133.45	787,229	-1.08(-0.80%)
Feb 24, 2026	132.19	135.54	131.74	134.53	1,048,727	+2.73(+2.07%)
Feb 23, 2026	136.30	137.10	131.24	131.80	928,470	-6.13(-4.44%)
Feb 20, 2026	138.22	139.69	136.37	137.93	531,915	-1.02(-0.73%)
Feb 19, 2026	139.64	142.14	137.22	138.95	968,522	-2.17(-1.54%)
Feb 18, 2026	135.92	142.14	135.92	141.12	909,980	+5.02(+3.69%)
Feb 17, 2026	132.67	136.44	132.36	136.11	1,519,724	+3.66(+2.76%)
Feb 13, 2026	131.71	136.51	130.78	132.45	1,832,217	+1.27(+0.97%)
Feb 12, 2026	142.07	143.82	125.70	131.18	2,778,603	-10.81(-7.61%)
Feb 11, 2026	151.02	152.68	141.70	141.99	1,268,973	-8.78(-5.82%)
Feb 10, 2026	152.47	152.50	149.12	150.77	812,865	+0.20(+0.13%)
Feb 09, 2026	147.53	150.71	147.13	150.57	800,957	+2.14(+1.45%)
Feb 06, 2026	145.02	148.50	144.98	148.43	778,228	+5.07(+3.53%)
Feb 05, 2026	142.20	144.49	139.89	143.36	1,114,412	+0.40(+0.28%)
Feb 04, 2026	137.22	144.09	130.60	142.96	2,180,861	+10.39(+7.84%)
Feb 03, 2026	136.34	136.64	130.18	132.57	1,393,072	-3.96(-2.90%)
Feb 02, 2026	134.34	136.57	133.38	136.53	993,029	+1.62(+1.20%)
Jan 30, 2026	135.12	136.27	133.14	134.91	832,532	-1.03(-0.76%)
Jan 29, 2026	137.59	137.86	134.15	135.94	1,039,291	-0.41(-0.30%)
Jan 28, 2026	136.27	137.12	134.68	136.35	453,827	-0.07(-0.05%)
Jan 27, 2026	136.72	136.80	135.09	136.42	633,338	-0.21(-0.15%)
Jan 26, 2026	138.36	138.74	135.78	136.63	567,842	-0.91(-0.66%)
Jan 23, 2026	139.78	140.64	137.00	137.53	621,770	-2.19(-1.57%)
Jan 22, 2026	138.97	140.47	138.74	139.73	702,827	+1.62(+1.17%)
Jan 21, 2026	136.90	139.14	135.78	138.11	854,691	+2.23(+1.64%)
Jan 20, 2026	137.16	139.21	135.17	135.88	586,707	-3.70(-2.65%)
Jan 16, 2026	141.01	141.91	138.84	139.58	606,945	-1.56(-1.10%)
Jan 15, 2026	139.49	141.52	139.12	141.13	672,847	+2.49(+1.80%)
Jan 14, 2026	139.33	139.64	137.13	138.64	681,487	-0.50(-0.36%)
Jan 13, 2026	139.72	141.29	138.95	139.14	596,934	-0.01(-0.01%)
Jan 12, 2026	139.48	140.37	138.81	139.15	462,790	-0.44(-0.31%)
Jan 09, 2026	138.13	140.64	138.13	139.59	722,993	+1.56(+1.13%)
Jan 08, 2026	136.97	140.45	135.58	138.03	879,647	+1.59(+1.16%)
Jan 07, 2026	136.97	137.85	135.12	136.45	605,635	-0.87(-0.63%)
Jan 06, 2026	138.29	138.61	135.56	137.31	802,932	-1.19(-0.86%)
Jan 05, 2026	135.55	139.01	135.00	138.50	951,241	+3.50(+2.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.