Jacobs Solutions Inc. (J)
NYSE: J
· Real-Time Price · USD
154.58
0.59 (0.38%)
At close: Oct 03, 2025, 3:59 PM
153.24
-0.87%
After-hours: Oct 03, 2025, 06:26 PM EDT
J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 153.99 | 155.90 | 153.38 | 154.60 | 154.60 | 0.40% | 823,900 |
| Oct 2, 2025 | 152.45 | 154.36 | 151.23 | 153.99 | 153.99 | 0.98% | 923,265 |
| Oct 1, 2025 | 149.26 | 153.38 | 149.11 | 152.49 | 152.49 | 1.75% | 850,778 |
| Sep 30, 2025 | 148.46 | 150.27 | 147.52 | 149.86 | 149.86 | 0.94% | 915,196 |
| Sep 29, 2025 | 149.04 | 149.14 | 148.20 | 148.46 | 148.46 | 0.41% | 533,051 |
| Sep 26, 2025 | 147.11 | 148.69 | 146.08 | 147.86 | 147.86 | 1.08% | 404,607 |
| Sep 25, 2025 | 146.47 | 147.48 | 144.65 | 146.28 | 146.28 | -0.80% | 616,000 |
| Sep 24, 2025 | 148.47 | 149.06 | 147.43 | 147.46 | 147.46 | -0.27% | 487,551 |
| Sep 23, 2025 | 150.93 | 152.07 | 147.47 | 147.86 | 147.86 | -1.83% | 715,982 |
| Sep 22, 2025 | 148.88 | 151.12 | 148.02 | 150.61 | 150.61 | 0.97% | 584,765 |
| Sep 19, 2025 | 149.60 | 149.89 | 147.97 | 149.17 | 149.17 | -0.31% | 1,635,785 |
| Sep 18, 2025 | 147.57 | 150.31 | 147.11 | 149.63 | 149.63 | 1.58% | 654,067 |
| Sep 17, 2025 | 146.75 | 149.53 | 145.65 | 147.30 | 147.30 | 0.78% | 614,161 |
| Sep 16, 2025 | 146.91 | 147.49 | 145.33 | 146.16 | 146.16 | -0.40% | 611,600 |
| Sep 15, 2025 | 146.70 | 147.99 | 146.35 | 146.74 | 146.74 | 0.03% | 620,400 |
| Sep 12, 2025 | 147.72 | 148.93 | 146.62 | 146.70 | 146.70 | -1.37% | 736,260 |
| Sep 11, 2025 | 144.78 | 149.04 | 144.63 | 148.74 | 148.74 | 2.78% | 691,700 |
| Sep 10, 2025 | 143.88 | 145.14 | 143.74 | 144.71 | 144.71 | 0.70% | 679,185 |
| Sep 9, 2025 | 144.76 | 144.85 | 143.35 | 143.71 | 143.71 | -0.73% | 848,413 |
| Sep 8, 2025 | 145.27 | 145.42 | 143.99 | 144.76 | 144.76 | -0.45% | 500,006 |
Page 1 of 136