Jacobs Engineering Group Inc. (J) NYSE

147.30

-0.65(-0.44%)

Updated at August 18 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025148.56147.95147.95148.56147.17626,300
August 14, 2025151.35148.33148.33151.41148.1739,226
August 13, 2025149.86152.18152.18152.4149.57637,872
August 12, 2025148.41149.81149.81149.83147.59513,655
August 11, 2025148.45147.85147.85149.2147.3623,600
August 08, 2025147.04148.16148.16148.81146.78517,100
August 07, 2025148.91146.98146.98149146.43586,550
August 06, 2025146146.95146.95147.92144.761.08M
August 05, 2025136.91145.21145.21145.921341.49M
August 04, 2025139.1139.92139.92140.35138.751.07M
August 01, 2025139.55139.08139.08140.5136.811.04M
July 31, 2025140.94141.87141.87142.39140.211.07M
July 30, 2025142.79141.4141.4142.94140.55735,550
July 29, 2025144.41142.79142.79144.41142.11.15M
July 28, 2025143.95143.28143.28144.49142.32502,549
July 25, 2025142.57143.45143.45143.58141.73358,756
July 24, 2025142142.13142.13142.5141.12405,708
July 23, 2025140.36141.72141.72141.91140.04431,216
July 22, 2025137.32139.44139.44139.63137.13442,940
July 21, 2025138.76137.19137.19139.45137.15553,208
July 18, 2025139.58138.67138.67140.15138.01577,800
July 17, 2025138139.3139.3140.03137.35959,900
July 16, 2025135.39137.73137.73138133.61.19M
July 15, 2025135.95133.72133.72136.42133.69528,325
July 14, 2025135.14136.04136.04136.44134.57689,566
July 11, 2025135.63135.14135.14135.83134.82527,900
July 10, 2025134.17136.21136.21137.12134.09668,048
July 09, 2025133.74134.2134.2134.35132.59517,223
July 08, 2025132.37132.99132.99133.86132.01508,900
July 07, 2025132.59132.37132.37133.86131.92513,575
July 03, 2025132.57132.61132.61133.18132.02330,500
July 02, 2025132.52132.01132.01132.88130.91671,253
July 01, 2025130.92132.65132.65133.91130.78713,216
June 30, 2025130.19131.45131.45131.66129.32873,938
June 27, 2025130.01130.04130.04130.49129.03766,800
June 26, 2025128.66129.56129.56129.92128.26415,900
June 25, 2025130128.06128.06130.29127.87515,800
June 24, 2025129.33129.54129.54129.76128.39575,800
June 23, 2025127.36128.26128.26128.3126.16437,100
June 20, 2025127.95127.33127.33128.22126.371.87M
June 18, 2025128.28127.34127.34129.02127.15574,402
June 17, 2025129.19128.46128.46130.15128.25512,213
June 16, 2025127.11129.72129.72130.38126.85756,434
June 13, 2025126.88125.89125.89127.81125.56496,904
June 12, 2025126.47127.61127.61127.69126.16400,900
June 11, 2025127.49127.06127.06127.59126.24807,300
June 10, 2025128.23127.47127.47128.32127.04604,440
June 09, 2025128.31127.74127.74128.76127.51574,400
June 06, 2025126.7127.67127.67127.96125.77684,100
June 05, 2025126.29125125126.35124.63447,527
June 04, 2025126.11125.6125.6126.8125.43428,800
June 03, 2025124.4125.84125.84126.38124.1625,197
June 02, 2025125.72124.13124.13126.66123.55806,700
May 30, 2025126.02126.3126.3126.99124.922.17M
May 29, 2025126.71126.02126.02127.02125.43582,680
May 28, 2025129.11126.7126.7129.26126.48537,897
May 27, 2025127.11128.66128.66128.67126.32718,000
May 23, 2025125125.85125.85126.35125510,851
May 22, 2025126.2126.81126.49127.63125.61639,362
May 21, 2025127.37126.31125.99128.56126.07613,038
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved