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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	143.88	144.71	144.71	145.14	143.74	679,185
September 09, 2025	144.76	143.71	143.71	144.85	143.35	848,413
September 08, 2025	145.27	144.76	144.76	145.42	143.99	500,006
September 05, 2025	144.23	145.42	145.42	145.53	143.06	648,395
September 04, 2025	143.87	143.74	143.74	143.97	142.9	750,500
September 03, 2025	144.79	143.37	143.37	145.6	143.21	517,513
September 02, 2025	145.11	145.23	145.23	145.6	143.64	490,900
August 29, 2025	146.95	146.23	146.23	147.51	145.85	481,346
August 28, 2025	148.63	146.91	146.91	148.92	146.53	426,100
August 27, 2025	148.04	148.36	148.36	149.32	147.95	454,800
August 26, 2025	147.07	148.14	148.14	148.46	146.78	1.68M
August 25, 2025	148.16	147.1	147.1	148.95	147.03	617,814
August 22, 2025	147.61	148.49	148.49	150.24	147.61	525,224
August 21, 2025	145.88	147.32	147	147.64	145.33	427,502
August 20, 2025	147.48	146.54	146.22	148.18	145.85	513,971
August 19, 2025	146.92	147.76	147.44	148.17	146.92	567,323
August 18, 2025	148.13	146.79	146.47	148.57	146.77	581,529
August 15, 2025	148.56	147.95	147.95	148.56	147.17	626,300
August 14, 2025	151.35	148.33	148.33	151.41	148.1	739,226
August 13, 2025	149.86	152.18	152.18	152.4	149.57	637,872
August 12, 2025	148.41	149.81	149.81	149.83	147.59	513,655
August 11, 2025	148.45	147.85	147.85	149.2	147.3	623,600
August 08, 2025	147.04	148.16	148.16	148.81	146.78	517,100
August 07, 2025	148.91	146.98	146.98	149	146.43	586,550
August 06, 2025	146	146.95	146.95	147.92	144.76	1.08M
August 05, 2025	136.91	145.21	145.21	145.92	134	1.49M
August 04, 2025	139.1	139.92	139.92	140.35	138.75	1.07M
August 01, 2025	139.55	139.08	139.08	140.5	136.81	1.04M
July 31, 2025	140.94	141.87	141.87	142.39	140.21	1.07M
July 30, 2025	142.79	141.4	141.4	142.94	140.55	735,550
July 29, 2025	144.41	142.79	142.79	144.41	142.1	1.15M
July 28, 2025	143.95	143.28	143.28	144.49	142.32	502,549
July 25, 2025	142.57	143.45	143.45	143.58	141.73	358,756
July 24, 2025	142	142.13	142.13	142.5	141.12	405,708
July 23, 2025	140.36	141.72	141.72	141.91	140.04	431,216
July 22, 2025	137.32	139.44	139.44	139.63	137.13	442,940
July 21, 2025	138.76	137.19	137.19	139.45	137.15	553,208
July 18, 2025	139.58	138.67	138.67	140.15	138.01	577,800
July 17, 2025	138	139.3	139.3	140.03	137.35	959,900
July 16, 2025	135.39	137.73	137.73	138	133.6	1.19M
July 15, 2025	135.95	133.72	133.72	136.42	133.69	528,325
July 14, 2025	135.14	136.04	136.04	136.44	134.57	689,566
July 11, 2025	135.63	135.14	135.14	135.83	134.82	527,900
July 10, 2025	134.17	136.21	136.21	137.12	134.09	668,048
July 09, 2025	133.74	134.2	134.2	134.35	132.59	517,223
July 08, 2025	132.37	132.99	132.99	133.86	132.01	508,900

Jacobs Solutions Inc. (J) NYSE