Jacobs Solutions Inc. (J)
NYSE: J · Real-Time Price · USD
127.51
+4.75 (3.87%)
At close: May 12, 2025, 4:00 PM
127.51
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 126.27 | 127.73 | 125.32 | 127.51 | 127.51 | 3.87% | 1,130,044 |
| May 9, 2025 | 123.14 | 123.35 | 121.19 | 122.76 | 122.76 | -0.15% | 955,185 |
| May 8, 2025 | 120.58 | 123.95 | 119.51 | 122.95 | 122.95 | 3.07% | 988,066 |
| May 7, 2025 | 120.55 | 120.64 | 118.04 | 119.29 | 119.29 | -0.15% | 1,156,720 |
| May 6, 2025 | 117.93 | 124.21 | 117.36 | 119.47 | 119.47 | -5.65% | 1,488,148 |
| May 5, 2025 | 126.13 | 126.84 | 125.55 | 126.63 | 126.63 | -0.04% | 1,255,260 |
| May 2, 2025 | 125.76 | 127.49 | 124.73 | 126.68 | 126.68 | 1.91% | 1,472,720 |
| May 1, 2025 | 124.37 | 125.38 | 122.41 | 124.30 | 124.30 | 0.40% | 1,553,837 |
| Apr 30, 2025 | 123.20 | 124.26 | 121.55 | 123.80 | 123.80 | -0.09% | 1,077,494 |
| Apr 29, 2025 | 122.41 | 124.33 | 122.41 | 123.91 | 123.91 | 1.23% | 818,648 |
| Apr 28, 2025 | 121.88 | 123.50 | 120.90 | 122.41 | 122.41 | 0.69% | 556,042 |
| Apr 25, 2025 | 122.35 | 122.78 | 121.12 | 121.57 | 121.57 | -0.62% | 527,073 |
| Apr 24, 2025 | 119.06 | 122.91 | 118.28 | 122.33 | 122.33 | 2.63% | 803,259 |
| Apr 23, 2025 | 121.02 | 122.48 | 118.62 | 119.20 | 119.20 | 0.68% | 700,751 |
| Apr 22, 2025 | 116.85 | 118.78 | 116.41 | 118.39 | 118.39 | 2.34% | 564,592 |
| Apr 21, 2025 | 117.00 | 117.97 | 114.27 | 115.68 | 115.68 | -1.31% | 744,641 |
| Apr 17, 2025 | 116.89 | 118.53 | 116.55 | 117.22 | 117.22 | 0.55% | 655,581 |
| Apr 16, 2025 | 117.13 | 118.32 | 115.88 | 116.58 | 116.58 | -0.79% | 623,049 |
| Apr 15, 2025 | 118.14 | 118.98 | 117.40 | 117.51 | 117.51 | -0.31% | 487,940 |
| Apr 14, 2025 | 118.60 | 118.63 | 116.40 | 117.88 | 117.88 | 1.15% | 525,142 |
| Apr 11, 2025 | 114.33 | 116.83 | 112.37 | 116.54 | 116.54 | 1.47% | 914,223 |
| Apr 10, 2025 | 116.13 | 117.42 | 112.14 | 114.85 | 114.85 | -3.11% | 1,548,963 |
| Apr 9, 2025 | 109.26 | 118.92 | 108.39 | 118.54 | 118.54 | 7.00% | 1,765,616 |
| Apr 8, 2025 | 114.57 | 115.00 | 108.96 | 110.79 | 110.79 | -0.24% | 1,015,565 |
| Apr 7, 2025 | 109.55 | 114.43 | 106.23 | 111.06 | 111.06 | -0.35% | 1,394,341 |
| Apr 4, 2025 | 115.46 | 116.13 | 110.90 | 111.45 | 111.45 | -5.93% | 1,035,912 |
| Apr 3, 2025 | 120.00 | 120.67 | 118.19 | 118.48 | 118.48 | -4.85% | 1,124,702 |
| Apr 2, 2025 | 120.55 | 124.78 | 120.45 | 124.52 | 124.52 | 2.08% | 586,729 |
| Apr 1, 2025 | 120.84 | 122.20 | 119.89 | 121.98 | 121.98 | 0.90% | 644,097 |
| Mar 31, 2025 | 120.24 | 121.52 | 118.67 | 120.89 | 120.89 | -0.27% | 881,815 |
| Mar 28, 2025 | 123.46 | 123.72 | 120.74 | 121.22 | 121.22 | -1.80% | 511,113 |
| Mar 27, 2025 | 124.03 | 124.88 | 122.50 | 123.44 | 123.44 | -0.43% | 819,936 |
| Mar 26, 2025 | 123.91 | 125.11 | 123.20 | 123.97 | 123.97 | 0.28% | 913,337 |
| Mar 25, 2025 | 123.34 | 124.53 | 122.62 | 123.62 | 123.62 | 0.35% | 853,948 |
| Mar 24, 2025 | 122.10 | 123.38 | 121.64 | 123.19 | 123.19 | 1.60% | 1,301,024 |
| Mar 21, 2025 | 120.74 | 121.40 | 119.52 | 121.25 | 121.25 | -0.53% | 2,533,751 |
| Mar 20, 2025 | 123.12 | 123.86 | 121.60 | 121.89 | 121.89 | -1.90% | 1,247,267 |
| Mar 19, 2025 | 122.79 | 124.37 | 122.56 | 124.25 | 124.25 | 1.43% | 658,316 |
| Mar 18, 2025 | 122.48 | 123.31 | 121.53 | 122.50 | 122.50 | -0.22% | 870,359 |
| Mar 17, 2025 | 121.41 | 123.49 | 121.15 | 122.77 | 122.77 | 0.59% | 881,058 |
| Mar 14, 2025 | 120.67 | 122.53 | 119.87 | 122.05 | 122.05 | 2.34% | 995,936 |
| Mar 13, 2025 | 121.43 | 122.22 | 118.71 | 119.26 | 119.26 | -2.01% | 1,082,812 |
| Mar 12, 2025 | 122.43 | 123.34 | 121.49 | 121.71 | 121.71 | -0.38% | 960,556 |
| Mar 11, 2025 | 123.61 | 124.66 | 121.78 | 122.17 | 122.17 | -1.14% | 930,210 |
| Mar 10, 2025 | 123.61 | 125.94 | 122.56 | 123.58 | 123.58 | -0.76% | 892,440 |
| Mar 7, 2025 | 122.80 | 124.93 | 122.36 | 124.53 | 124.53 | 0.75% | 977,644 |
| Mar 6, 2025 | 123.12 | 124.25 | 122.48 | 123.60 | 123.60 | -0.62% | 890,795 |
| Mar 5, 2025 | 122.51 | 125.24 | 122.51 | 124.37 | 124.37 | 1.34% | 890,031 |
| Mar 4, 2025 | 123.81 | 124.81 | 121.72 | 122.72 | 122.72 | -1.95% | 1,278,642 |
| Mar 3, 2025 | 128.74 | 129.58 | 124.86 | 125.16 | 125.16 | -2.30% | 784,934 |