Jacobs Solutions Inc. - J - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	135.72	136.11	136.11	136.47	134.78	217,700
December 23, 2025	135.64	135.86	135.86	136	134.52	557,000
December 22, 2025	134.9	135.68	135.68	135.73	134.51	573,855
December 19, 2025	132.44	134.07	134.07	134.57	132.33	2.08M
December 18, 2025	134.07	132.69	132.69	134.69	131	1.55M
December 17, 2025	133.6	132.38	132.38	134.81	131.77	1.57M
December 16, 2025	135.8	133.95	133.95	137.07	133.65	1.29M
December 15, 2025	136.8	135.52	135.52	137.69	134.89	1.11M
December 12, 2025	137.69	135.72	135.72	138.13	135.2	731,533
December 11, 2025	135.12	136.73	136.73	137.17	134.55	1M
December 10, 2025	137.37	135.25	135.25	138.68	132.5	1.72M
December 09, 2025	139.33	137.28	137.28	140.66	137.1	702,135
December 08, 2025	140.21	140.06	140.06	142.39	139.51	982,627
December 05, 2025	140.36	140.22	140.22	143.16	139.81	1.69M
December 04, 2025	137.74	140.73	140.73	141.05	137.74	1.48M
December 03, 2025	135.03	138.73	138.73	138.8	135.03	734,882
December 02, 2025	133.49	135.02	135.02	135.81	133.27	969,700
December 01, 2025	133.74	132.84	132.52	135.92	132.75	1.55M
November 28, 2025	136.6	134.81	134.49	136.73	134.74	521,100
November 26, 2025	134.95	135.86	135.53	136.7	134.8	1.24M
November 25, 2025	132.96	133.54	133.22	134.55	131.85	1.17M
November 24, 2025	130.57	132.87	132.55	135.59	130.31	2.56M
November 21, 2025	128.05	128.77	128.77	131.65	125.55	2.73M
November 20, 2025	150.5	129.17	129.17	152.3	128.17	3.78M
November 19, 2025	151.07	145.05	145.05	151.2	144.96	1.98M
November 18, 2025	150	150.76	150.76	151.76	149.17	601,827
November 17, 2025	154.11	150.59	150.59	154.72	149.77	870,646
November 14, 2025	150.66	154.41	154.41	154.85	149.55	1.44M
November 13, 2025	154.84	153.2	153.2	156.29	152.65	712,700
November 12, 2025	155	154.62	154.62	157	154.49	475,900
November 11, 2025	153.83	154.68	154.68	154.83	153.23	305,643
November 10, 2025	154.5	154.28	154.28	154.57	151.91	491,938
November 07, 2025	153	153.36	153.36	154.04	151.85	769,800
November 06, 2025	155.62	153.49	153.49	156.39	152.61	549,549
November 05, 2025	154.44	155.99	155.99	156.9	154	607,232
November 04, 2025	153.35	154.57	154.57	155.67	152.37	745,900
November 03, 2025	156.1	154.25	154.25	156.1	153.21	1.08M
October 31, 2025	157.99	155.81	155.81	159.34	155.73	1.33M
October 30, 2025	157.84	158.22	158.22	160.87	157.62	738,300
October 29, 2025	158.72	158.36	158.36	160.37	157.32	753,700
October 28, 2025	161.01	158.31	158.31	161.01	157.58	1.02M
October 27, 2025	161.29	161	161	161.75	159.43	1.65M
October 24, 2025	162.25	159.59	159.59	168.44	157.51	3.08M
October 23, 2025	158.54	160.77	160.77	161.54	158.54	889,700
October 22, 2025	163.58	157.7	157.7	164.27	157.39	1.45M
October 21, 2025	162.58	164.44	164.44	166.22	161.99	1.91M
October 20, 2025	156.91	162.57	162.57	164.63	156.05	2.88M
October 17, 2025	155.85	155.39	155.39	156.63	154.35	1.68M
October 16, 2025	161.2	156.07	156.07	161.48	155.06	1.16M
October 15, 2025	159.17	160.63	160.63	161.99	158.71	1.19M
October 14, 2025	152	158.02	158.02	158.04	151.96	1.01M
October 13, 2025	152.4	153.91	153.91	154.25	152.04	890,636
October 10, 2025	156.08	151.13	151.13	156.6	150.85	808,583
October 09, 2025	157.5	155.44	155.44	157.89	154.6	1.02M
October 08, 2025	156.46	157.36	157.36	157.44	155.5	670,942
October 07, 2025	155.53	155.31	155.31	157.18	154.74	932,735
October 06, 2025	155.02	155.01	155.01	155.82	154.12	719,641
October 03, 2025	153.99	154.6	154.6	155.9	153.38	824,000
October 02, 2025	152.45	153.99	153.99	154.36	151.23	923,265
October 01, 2025	149.26	152.49	152.49	153.38	149.11	794,955

Jacobs Solutions Inc. (J) NYSE