Jacobs Engineering Group ... (J)
NYSE: J
· Real-Time Price · USD
148.33
-3.85 (-2.53%)
At close: Aug 14, 2025, 3:59 PM
148.38
0.03%
Pre-market: Aug 15, 2025, 06:05 AM EDT
J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.35 | 151.41 | 148.10 | 148.33 | 148.33 | -2.53% | 739,008 |
| Aug 13, 2025 | 149.86 | 152.40 | 149.57 | 152.18 | 152.18 | 1.58% | 637,872 |
| Aug 12, 2025 | 148.41 | 149.83 | 147.59 | 149.81 | 149.81 | 1.33% | 513,655 |
| Aug 11, 2025 | 148.45 | 149.20 | 147.30 | 147.85 | 147.85 | -0.21% | 623,600 |
| Aug 8, 2025 | 147.04 | 148.81 | 146.78 | 148.16 | 148.16 | 0.80% | 517,100 |
| Aug 7, 2025 | 148.91 | 149.00 | 146.43 | 146.98 | 146.98 | 0.02% | 586,550 |
| Aug 6, 2025 | 146.00 | 147.92 | 144.76 | 146.95 | 146.95 | 1.20% | 1,083,506 |
| Aug 5, 2025 | 136.91 | 145.92 | 134.00 | 145.21 | 145.21 | 3.78% | 1,485,948 |
| Aug 4, 2025 | 139.10 | 140.35 | 138.75 | 139.92 | 139.92 | 0.60% | 1,071,776 |
| Aug 1, 2025 | 139.55 | 140.50 | 136.81 | 139.08 | 139.08 | -1.97% | 1,043,912 |
| Jul 31, 2025 | 140.94 | 142.39 | 140.21 | 141.87 | 141.87 | 0.33% | 1,070,848 |
| Jul 30, 2025 | 142.79 | 142.94 | 140.55 | 141.40 | 141.40 | -0.97% | 735,550 |
| Jul 29, 2025 | 144.41 | 144.41 | 142.10 | 142.79 | 142.79 | -0.34% | 1,146,405 |
| Jul 28, 2025 | 143.95 | 144.49 | 142.32 | 143.28 | 143.28 | -0.12% | 502,549 |
| Jul 25, 2025 | 142.57 | 143.58 | 141.73 | 143.45 | 143.45 | 0.93% | 358,800 |
| Jul 24, 2025 | 142.00 | 142.50 | 141.12 | 142.13 | 142.13 | 0.29% | 405,708 |
| Jul 23, 2025 | 140.36 | 141.91 | 140.04 | 141.72 | 141.72 | 1.64% | 431,216 |
| Jul 22, 2025 | 137.32 | 139.63 | 137.13 | 139.44 | 139.44 | 1.64% | 442,940 |
| Jul 21, 2025 | 138.76 | 139.45 | 137.15 | 137.19 | 137.19 | -1.07% | 553,208 |
| Jul 18, 2025 | 139.58 | 140.15 | 138.01 | 138.67 | 138.67 | -0.45% | 577,800 |