Jacobs Engineering Group ... (J)
118.34
-6.18 (-4.96%)
At close: Apr 03, 2025, 3:59 PM
118.47
0.10%
After-hours: Apr 03, 2025, 08:00 PM EDT
Jacobs Engineering Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 120.55 | 124.78 | 120.44 | 124.52 | 2.54 | 2.08% | 575,887 |
| Apr 1, 2025 | 120.84 | 122.20 | 119.89 | 121.98 | 1.09 | 0.90% | 644,100 |
| Mar 31, 2025 | 120.24 | 121.52 | 118.67 | 120.89 | -0.33 | -0.27% | 881,815 |
| Mar 28, 2025 | 123.46 | 123.72 | 120.74 | 121.22 | -2.22 | -1.80% | 511,113 |
| Mar 27, 2025 | 124.03 | 124.88 | 122.50 | 123.44 | -0.53 | -0.43% | 819,936 |
| Mar 26, 2025 | 123.91 | 125.11 | 123.20 | 123.97 | 0.35 | 0.28% | 913,337 |
| Mar 25, 2025 | 123.34 | 124.53 | 122.62 | 123.62 | 0.43 | 0.35% | 853,948 |
| Mar 24, 2025 | 122.10 | 123.38 | 121.64 | 123.19 | 1.94 | 1.60% | 1,301,024 |
| Mar 21, 2025 | 120.74 | 121.40 | 119.52 | 121.25 | -0.64 | -0.53% | 2,533,751 |
| Mar 20, 2025 | 123.12 | 123.86 | 121.60 | 121.89 | -2.36 | -1.90% | 1,247,300 |
| Mar 19, 2025 | 122.79 | 124.37 | 122.56 | 124.25 | 1.75 | 1.43% | 658,316 |
| Mar 18, 2025 | 122.48 | 123.31 | 121.53 | 122.50 | -0.27 | -0.22% | 870,400 |
| Mar 17, 2025 | 121.41 | 123.49 | 121.15 | 122.77 | 0.72 | 0.59% | 881,100 |
| Mar 14, 2025 | 120.67 | 122.53 | 119.87 | 122.05 | 2.79 | 2.34% | 995,936 |
| Mar 13, 2025 | 121.43 | 122.22 | 118.71 | 119.26 | -2.45 | -2.01% | 1,082,812 |
| Mar 12, 2025 | 122.43 | 123.34 | 121.49 | 121.71 | -0.46 | -0.38% | 960,556 |
| Mar 11, 2025 | 123.61 | 124.66 | 121.78 | 122.17 | -1.41 | -1.14% | 930,210 |
| Mar 10, 2025 | 123.61 | 125.94 | 122.56 | 123.58 | -0.95 | -0.76% | 892,800 |
| Mar 7, 2025 | 122.80 | 124.93 | 122.36 | 124.53 | 0.93 | 0.75% | 977,644 |
| Mar 6, 2025 | 123.12 | 124.25 | 122.48 | 123.60 | -0.77 | -0.62% | 890,800 |
| Mar 5, 2025 | 122.51 | 125.24 | 122.51 | 124.37 | 1.65 | 1.34% | 890,031 |
| Mar 4, 2025 | 123.81 | 124.81 | 121.72 | 122.72 | -2.44 | -1.95% | 1,278,642 |
| Mar 3, 2025 | 128.74 | 129.58 | 124.86 | 125.16 | -2.95 | -2.30% | 784,934 |
| Feb 28, 2025 | 127.07 | 128.35 | 126.59 | 128.11 | 1.57 | 1.24% | 708,319 |
| Feb 27, 2025 | 126.77 | 128.48 | 126.35 | 126.54 | 0.14 | 0.11% | 671,400 |
| Feb 26, 2025 | 126.74 | 127.91 | 125.90 | 126.40 | -0.75 | -0.59% | 1,206,300 |
| Feb 25, 2025 | 128.97 | 129.66 | 125.73 | 127.15 | -1.24 | -0.97% | 1,505,346 |
| Feb 24, 2025 | 129.92 | 129.92 | 128.03 | 128.39 | -0.67 | -0.52% | 907,900 |
| Feb 21, 2025 | 130.11 | 130.41 | 128.32 | 129.06 | -1.07 | -0.82% | 1,583,645 |
| Feb 20, 2025 | 129.93 | 131.24 | 128.71 | 130.13 | -0.27 | -0.21% | 901,173 |
| Feb 19, 2025 | 130.00 | 130.45 | 128.31 | 130.40 | -0.03 | -0.02% | 704,044 |
| Feb 18, 2025 | 130.00 | 131.77 | 129.11 | 130.43 | 1.55 | 1.20% | 968,700 |
| Feb 14, 2025 | 130.77 | 130.78 | 128.38 | 128.88 | -1.47 | -1.13% | 830,800 |
| Feb 13, 2025 | 130.82 | 131.43 | 129.54 | 130.35 | 0.01 | 0.01% | 780,000 |
| Feb 12, 2025 | 131.76 | 132.81 | 130.10 | 130.34 | -2.88 | -2.16% | 622,900 |
| Feb 11, 2025 | 133.96 | 134.13 | 131.51 | 133.22 | -1.17 | -0.87% | 582,936 |
| Feb 10, 2025 | 134.50 | 135.67 | 133.72 | 134.39 | 0.46 | 0.34% | 670,200 |
| Feb 7, 2025 | 134.10 | 135.35 | 133.00 | 133.93 | 0.45 | 0.34% | 767,522 |
| Feb 6, 2025 | 132.56 | 134.96 | 131.66 | 133.48 | 1.21 | 0.91% | 1,011,778 |
| Feb 5, 2025 | 135.23 | 135.25 | 130.00 | 132.27 | -1.72 | -1.28% | 1,506,951 |
| Feb 4, 2025 | 140.46 | 144.97 | 133.41 | 133.99 | -4.79 | -3.45% | 2,096,600 |
| Feb 3, 2025 | 137.93 | 140.44 | 137.18 | 138.78 | -1.35 | -0.96% | 978,478 |
| Jan 31, 2025 | 140.04 | 140.54 | 137.92 | 140.13 | 0.31 | 0.22% | 936,521 |
| Jan 30, 2025 | 137.70 | 140.31 | 137.40 | 139.82 | 2.56 | 1.87% | 870,749 |
| Jan 29, 2025 | 137.62 | 139.02 | 137.09 | 137.26 | -0.13 | -0.09% | 459,004 |
| Jan 28, 2025 | 138.02 | 139.91 | 137.37 | 137.39 | -0.08 | -0.06% | 631,637 |
| Jan 27, 2025 | 140.67 | 141.29 | 136.91 | 137.47 | -3.55 | -2.52% | 1,072,407 |
| Jan 24, 2025 | 141.48 | 141.57 | 140.42 | 141.02 | -0.56 | -0.40% | 546,500 |
| Jan 23, 2025 | 141.52 | 142.10 | 139.52 | 141.58 | -0.06 | -0.04% | 570,017 |
| Jan 22, 2025 | 141.30 | 142.06 | 140.17 | 141.64 | 0.41 | 0.29% | 633,000 |