Jacobs Solutions Inc. (J) NYSE

154.70

+0.42(+0.27%)

Updated at November 11 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2025153.83154.68154.68154.83153.23305,643
November 10, 2025154.5154.28154.28154.57151.91491,938
November 07, 2025153153.36153.36154.04151.85769,800
November 06, 2025155.62153.49153.49156.39152.61549,549
November 05, 2025154.44155.99155.99156.9154607,232
November 04, 2025153.35154.57154.57155.67152.37745,900
November 03, 2025156.1154.25154.25156.1153.211.08M
October 31, 2025157.99155.81155.81159.34155.731.33M
October 30, 2025157.84158.22158.22160.87157.62738,300
October 29, 2025158.72158.36158.36160.37157.32753,700
October 28, 2025161.01158.31158.31161.01157.581.02M
October 27, 2025161.29161161161.75159.431.65M
October 24, 2025162.25159.59159.59168.44157.513.08M
October 23, 2025158.54160.77160.77161.54158.54889,700
October 22, 2025163.58157.7157.7164.27157.391.45M
October 21, 2025162.58164.44164.44166.22161.991.91M
October 20, 2025156.91162.57162.57164.63156.052.88M
October 17, 2025155.85155.39155.39156.63154.351.68M
October 16, 2025161.2156.07156.07161.48155.061.16M
October 15, 2025159.17160.63160.63161.99158.711.19M
October 14, 2025152158.02158.02158.04151.961.01M
October 13, 2025152.4153.91153.91154.25152.04890,636
October 10, 2025156.08151.13151.13156.6150.85808,583
October 09, 2025157.5155.44155.44157.89154.61.02M
October 08, 2025156.46157.36157.36157.44155.5670,942
October 07, 2025155.53155.31155.31157.18154.74932,735
October 06, 2025155.02155.01155.01155.82154.12719,641
October 03, 2025153.99154.6154.6155.9153.38824,000
October 02, 2025152.45153.99153.99154.36151.23923,265
October 01, 2025149.26152.49152.49153.38149.11794,955
September 30, 2025148.46149.86149.86150.27147.52915,196
September 29, 2025149.04148.46148.46149.14148.2533,051
September 26, 2025147.11147.86147.86148.69146.08404,607
September 25, 2025146.47146.28146.28147.48144.65616,000
September 24, 2025148.47147.46147.46149.06147.43487,551
September 23, 2025150.93147.86147.86152.07147.47715,982
September 22, 2025148.88150.61150.61151.12148.02584,765
September 19, 2025149.6149.17149.17149.89147.971.64M
September 18, 2025147.57149.63149.63150.31147.11653,900
September 17, 2025146.75147.3147.3149.53145.65614,161
September 16, 2025146.91146.16146.16147.49145.33611,600
September 15, 2025146.7146.74146.74147.99146.35620,400
September 12, 2025147.72146.7146.7148.93146.62736,260
September 11, 2025144.78148.74148.74149.04144.63691,641
September 10, 2025143.88144.71144.71145.14143.74679,185
September 09, 2025144.76143.71143.71144.85143.35848,413
September 08, 2025145.27144.76144.76145.42143.99500,006
September 05, 2025144.23145.42145.42145.53143.06648,395
September 04, 2025143.87143.74143.74143.97142.9750,500
September 03, 2025144.79143.37143.37145.6143.21517,513
September 02, 2025145.11145.23145.23145.6143.64490,900
August 29, 2025146.95146.23146.23147.51145.85481,346
August 28, 2025148.63146.91146.91148.92146.53426,100
August 27, 2025148.04148.36148.36149.32147.95454,800
August 26, 2025147.07148.14148.14148.46146.781.68M
August 25, 2025148.16147.1147.1148.95147.03617,814
August 22, 2025147.61148.49148.49150.24147.61525,224
August 21, 2025145.88147.32147147.64145.33427,502
August 20, 2025147.48146.54146.22148.18145.85513,971
August 19, 2025146.92147.76147.44148.17146.92567,323
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved