Skip to main content

Jacobs Solutions Inc. Common Stock (NY:J)

145.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 145.11 145.60 143.64 145.23 490,860 -1.00(-0.68%)
Aug 29, 2025 146.95 147.51 145.84 146.23 481,346 -0.68(-0.46%)
Aug 28, 2025 148.63 148.92 146.53 146.91 426,091 -1.45(-0.98%)
Aug 27, 2025 148.04 149.32 147.94 148.36 454,790 +0.22(+0.15%)
Aug 26, 2025 147.07 148.46 146.78 148.14 1,678,331 +1.04(+0.71%)
Aug 25, 2025 148.16 148.95 147.03 147.10 617,814 -1.39(-0.94%)
Aug 22, 2025 147.61 150.24 147.61 148.49 525,224 +1.49(+1.01%)
Aug 21, 2025 145.56 147.31 145.01 147.00 428,432 +0.78(+0.53%)
Aug 20, 2025 147.16 147.85 145.53 146.22 515,065 -1.22(-0.83%)
Aug 19, 2025 146.60 147.85 146.60 147.44 568,457 +0.97(+0.66%)
Aug 18, 2025 147.81 148.25 146.45 146.47 582,794 -1.16(-0.78%)
Aug 15, 2025 148.24 148.24 146.85 147.63 627,648 -0.38(-0.26%)
Aug 14, 2025 151.02 151.08 147.78 148.01 741,019 -3.84(-2.53%)
Aug 13, 2025 149.53 152.07 149.25 151.85 639,260 +2.36(+1.58%)
Aug 12, 2025 148.09 149.50 147.27 149.49 514,771 +1.96(+1.33%)
Aug 11, 2025 148.13 148.88 146.98 147.53 624,930 -0.31(-0.21%)
Aug 08, 2025 146.72 148.49 146.46 147.84 518,190 +1.18(+0.80%)
Aug 07, 2025 148.59 148.68 146.11 146.66 587,768 +0.03(+0.02%)
Aug 06, 2025 145.68 147.60 144.45 146.63 1,085,864 +1.74(+1.20%)
Aug 05, 2025 136.61 145.60 133.71 144.90 1,488,825 +5.28(+3.78%)
Aug 04, 2025 138.80 140.04 138.45 139.62 1,074,099 +0.84(+0.60%)
Aug 01, 2025 139.25 140.19 136.52 138.78 1,046,184 -2.78(-1.97%)
Jul 31, 2025 140.63 142.08 139.91 141.56 1,073,179 +0.47(+0.33%)
Jul 30, 2025 142.48 142.63 140.25 141.09 737,151 -1.39(-0.97%)
Jul 29, 2025 144.10 144.10 141.79 142.48 1,148,900 -0.49(-0.34%)
Jul 28, 2025 143.64 144.18 142.01 142.97 503,642 -0.17(-0.12%)
Jul 25, 2025 142.26 143.27 141.42 143.14 359,536 +1.32(+0.93%)
Jul 24, 2025 141.69 142.19 140.81 141.82 406,591 +0.41(+0.29%)
Jul 23, 2025 140.06 141.60 139.73 141.41 432,154 +2.28(+1.64%)
Jul 22, 2025 137.02 139.33 136.83 139.14 443,903 +2.25(+1.64%)
Jul 21, 2025 138.46 139.15 136.85 136.89 554,412 -1.48(-1.07%)
Jul 18, 2025 139.28 139.85 137.71 138.37 579,057 -0.63(-0.45%)
Jul 17, 2025 137.70 139.73 137.05 139.00 961,962 +1.57(+1.14%)
Jul 16, 2025 135.10 137.70 133.31 137.43 1,195,725 +4.00(+3.00%)
Jul 15, 2025 135.66 136.12 133.40 133.43 529,475 -2.31(-1.70%)
Jul 14, 2025 134.85 136.14 134.28 135.74 690,800 +0.90(+0.67%)
Jul 11, 2025 135.34 135.53 134.52 134.85 529,045 -1.07(-0.79%)
Jul 10, 2025 133.88 136.82 133.80 135.91 669,502 +2.01(+1.50%)
Jul 09, 2025 133.45 134.06 132.30 133.91 518,347 +1.21(+0.91%)
Jul 08, 2025 132.08 133.57 131.72 132.70 509,965 +0.62(+0.47%)
Jul 07, 2025 132.30 133.57 131.63 132.08 514,593 -0.24(-0.18%)
Jul 03, 2025 132.28 132.89 131.73 132.32 331,213 +0.60(+0.45%)
Jul 02, 2025 132.23 132.59 130.63 131.72 672,714 -0.64(-0.48%)
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 following
Privacy Policy and Terms Of Service.