Jacobs Solutions Inc. (J) NYSE

114.15

-2.87(-2.45%)

Updated at May 12 04:00PM

Currency In USD

J Historical Return

If you invested $1000 in Jacobs Solutions Inc. (J) 10 years ago, it would be worth $3,061.14 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,037.92, while $1000 invested 1 year ago would be worth $917.09. This corresponds to total returns of 206.11%, 3.79%, -8.29%, respectively, with annualized returns of 11.83%, 0.75%, -8.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

J Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	118.78	114.15	114.15	120	114.14	1.55M
May 11, 2026	118.18	117.02	117.02	118.73	115.7	1.61M
May 08, 2026	122.96	118.43	118.43	123	118.38	1.51M
May 07, 2026	127.04	122.76	122.76	127.05	119.8	1.84M
May 06, 2026	126.62	126.62	126.62	130.52	119.22	3.78M
May 05, 2026	131.56	136.55	136.55	137.77	128.61	3.01M
May 04, 2026	128.73	130.74	130.74	131.94	128.73	1.03M
May 01, 2026	130.38	128.92	128.92	130.78	128.46	619,072
April 30, 2026	125.64	129.41	129.41	129.53	125.45	1.22M
April 29, 2026	126.2	125.57	125.57	127.07	124.7	544,265
April 28, 2026	126.51	126.46	126.46	126.82	125	768,082
April 27, 2026	126.51	125.82	125.82	127.83	125.5	680,715
April 24, 2026	127.04	126.7	126.7	127.51	125.25	492,428
April 23, 2026	127.61	127.58	127.58	128.88	126.13	882,284
April 22, 2026	130.21	127.55	127.55	130.76	126.82	1.14M
April 21, 2026	129.01	129.51	129.51	131.85	128.7	807,872
April 20, 2026	128.76	128.87	128.87	130.79	128.17	593,218
April 17, 2026	127.92	128.93	128.93	129.5	127.7	730,683
April 16, 2026	127.85	126.25	126.25	128.59	125.32	866,472
April 15, 2026	126.5	127.31	127.31	127.68	125.55	975,369
April 14, 2026	125.88	125.39	125.39	126.4	125.25	630,152
April 13, 2026	121.03	125.31	125.31	125.45	120.73	901,284
April 10, 2026	127.24	122.87	122.87	127.24	122.35	853,136
April 09, 2026	130.26	127.13	127.13	130.71	126.37	830,943
April 08, 2026	130.6	131.14	131.14	132.24	130.51	560,341
April 07, 2026	127.91	127.19	127.19	128.85	125.87	536,274
April 06, 2026	127.58	128.04	128.04	128.49	127.25	400,055
April 02, 2026	126.52	128.02	128.02	131.29	126	672,991
April 01, 2026	128.26	128.42	128.42	129.49	126.65	670,077
March 31, 2026	126.52	127.28	127.28	128.79	125.01	724,505
March 30, 2026	127.05	124.8	124.8	127.24	124.32	686,682
March 27, 2026	128.88	125.89	125.89	128.88	125.51	575,913
March 26, 2026	129.5	129.52	129.52	131	128.57	686,040
March 25, 2026	130.6	129.97	129.97	131.72	127.94	778,352
March 24, 2026	127.93	128.87	128.87	130.43	126.8	1.32M
March 23, 2026	130.73	129.21	129.21	131.64	129.06	1.31M
March 20, 2026	129.29	128.44	128.44	129.29	126.73	2.82M
March 19, 2026	127	128.02	128.02	129.09	126.27	1.26M
March 18, 2026	129.47	127.79	127.79	131.5	127.77	1.12M
March 17, 2026	129.69	130.38	130.38	131.65	128.93	855,766
March 16, 2026	129.96	128.83	128.83	130.3	128.58	942,511
March 13, 2026	130.76	128.06	128.06	131.19	127.12	798,086
March 12, 2026	131.41	129.5	129.5	132.46	128.94	949,685
March 11, 2026	132.02	132.91	132.91	134.81	131.92	757,159
March 10, 2026	134.4	131.84	131.84	135.16	130.74	721,865
March 09, 2026	134.72	134.67	134.67	135.02	131.4	818,852
March 06, 2026	134.13	136.79	136.79	136.95	132.69	594,344
March 05, 2026	136.33	136.1	136.1	138.32	134.87	519,200
March 04, 2026	138.96	138.15	138.15	139.79	137.1	449,166
March 03, 2026	136.76	138.88	138.88	140.5	134.14	616,430
March 02, 2026	136.48	139.03	139.03	140.11	136.09	629,531
February 27, 2026	137.2	137.86	137.86	138.34	135.72	1.13M
February 26, 2026	134.53	139.76	139.76	140.02	133.84	882,228
February 25, 2026	135.74	133.45	133.45	136.5	132	787,246
February 24, 2026	132.19	134.53	134.53	135.54	131.74	1.05M
February 23, 2026	136.3	131.8	131.8	137.1	131.24	928,499
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