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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.22	137.93	137.93	139.69	136.37	531,915
February 19, 2026	140	139.31	138.95	142.51	137.58	966,800
February 18, 2026	136.27	141.49	141.12	142.51	136.27	907,687
February 17, 2026	133.01	136.46	136.11	136.79	132.71	1.52M
February 13, 2026	132.05	132.79	132.79	136.87	131.12	1.83M
February 12, 2026	142.44	131.52	131.52	144.19	126.03	2.77M
February 11, 2026	151.41	142.36	142.36	153.08	142.07	1.27M
February 10, 2026	152.86	151.16	151.16	152.89	149.51	810,958
February 09, 2026	147.91	150.96	150.96	151.1	147.51	798,900
February 06, 2026	145.4	148.81	148.81	148.89	145.36	776,217
February 05, 2026	142.57	143.73	143.73	144.87	140.25	1.11M
February 04, 2026	137.57	143.33	143.33	144.47	130.94	2.18M
February 03, 2026	136.69	132.91	132.91	136.99	130.52	1.39M
February 02, 2026	134.69	136.88	136.88	136.92	133.73	990,500
January 30, 2026	135.47	135.26	135.26	136.63	133.49	830,400
January 29, 2026	137.95	136.29	136.29	138.22	134.5	1.04M
January 28, 2026	136.62	136.7	136.7	137.48	135.03	452,670
January 27, 2026	137.07	136.77	136.77	137.15	135.44	631,637
January 26, 2026	138.72	136.98	136.98	139.1	136.14	566,400
January 23, 2026	140.14	137.89	137.89	141	137.35	620,164
January 22, 2026	139.33	140.09	140.09	140.83	139.1	701,014
January 21, 2026	137.25	138.47	138.47	139.5	136.13	852,500
January 20, 2026	137.51	136.23	136.23	139.57	135.52	585,441
January 16, 2026	141.38	139.94	139.94	142.28	139.2	605,400
January 15, 2026	139.85	141.5	141.5	141.89	139.48	510,073
January 14, 2026	139.69	139	139	140	137.49	679,789
January 13, 2026	140.08	139.5	139.5	141.66	139.31	596,212
January 12, 2026	139.84	139.51	139.51	140.73	139.17	461,800
January 09, 2026	138.49	139.95	139.95	141	138.49	720,536
January 08, 2026	137.33	138.39	138.39	140.81	135.93	877,378
January 07, 2026	137.33	136.8	136.8	138.21	135.47	604,100
January 06, 2026	138.65	137.67	137.67	138.97	135.92	800,900
January 05, 2026	135.9	138.86	138.86	139.38	135.35	948,982
January 02, 2026	132.66	135.35	135.35	135.52	132.31	683,279
December 31, 2025	134.27	132.46	132.46	134.27	132.41	394,221
December 30, 2025	135	133.94	133.94	135.23	133.9	551,100
December 29, 2025	135.15	135.28	135.28	135.65	134.75	459,900
December 26, 2025	136.28	135.28	135.28	136.28	135.1	378,200
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

Jacobs Solutions Inc. (J) NYSE