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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	148.46	149.86	149.86	150.27	147.52	915,196
September 29, 2025	149.04	148.46	148.46	149.14	148.2	533,051
September 26, 2025	147.11	147.86	147.86	148.69	146.08	404,607
September 25, 2025	146.47	146.28	146.28	147.48	144.65	616,000
September 24, 2025	148.47	147.46	147.46	149.06	147.43	487,551
September 23, 2025	150.93	147.86	147.86	152.07	147.47	715,982
September 22, 2025	148.88	150.61	150.61	151.12	148.02	584,765
September 19, 2025	149.6	149.17	149.17	149.89	147.97	1.64M
September 18, 2025	147.57	149.63	149.63	150.31	147.11	653,900
September 17, 2025	146.75	147.3	147.3	149.53	145.65	614,161
September 16, 2025	146.91	146.16	146.16	147.49	145.33	611,600
September 15, 2025	146.7	146.74	146.74	147.99	146.35	620,400
September 12, 2025	147.72	146.7	146.7	148.93	146.62	736,260
September 11, 2025	144.78	148.74	148.74	149.04	144.63	691,641

Jacobs Solutions Inc. (J) NYSE