Jacobs Engineering Group ...

130.71
1.83 (1.42%)
At close: Feb 18, 2025, 3:59 PM
130.43
-0.21%
After-hours: Feb 18, 2025, 04:11 PM EST

J Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 130.00 131.77 129.11 130.43 1.55 1.20% 951,472
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
Jan 21, 2025 140.00 142.23 139.45 141.23 1.97 1.41% 891,700
Jan 17, 2025 139.11 140.10 138.12 139.26 0.93 0.67% 658,600
Jan 16, 2025 136.27 138.63 135.83 138.33 2.11 1.55% 551,710
Jan 15, 2025 136.86 137.08 135.54 136.22 1.07 0.79% 527,404
Jan 14, 2025 134.56 135.87 133.88 135.15 0.87 0.65% 550,241
Jan 13, 2025 132.19 134.46 131.72 134.28 1.93 1.46% 506,900
Jan 10, 2025 131.91 132.94 131.04 132.35 -0.75 -0.56% 713,100
Jan 8, 2025 131.33 133.53 130.76 133.10 1.25 0.95% 526,908
Jan 7, 2025 132.73 133.27 131.05 131.85 -1.02 -0.77% 644,100
Jan 6, 2025 133.47 134.37 132.50 132.87 -0.93 -0.70% 696,200
Jan 3, 2025 132.67 134.11 132.61 133.80 0.84 0.63% 813,900
Jan 2, 2025 134.85 135.57 132.52 132.96 -0.66 -0.49% 379,930
Dec 31, 2024 134.04 134.37 132.87 133.62 0.12 0.09% 519,424
Dec 30, 2024 133.80 134.11 132.46 133.50 -1.57 -1.16% 507,577
Dec 27, 2024 135.06 136.53 133.87 135.07 -1.17 -0.86% 417,513
Dec 26, 2024 135.88 136.39 135.30 136.24 0.24 0.18% 617,800
Dec 24, 2024 135.01 136.13 134.67 136.00 0.72 0.53% 305,304
Dec 23, 2024 135.31 136.11 133.95 135.28 -0.47 -0.35% 682,941
Dec 20, 2024 132.93 136.03 132.92 135.75 1.69 1.26% 1,685,400
Dec 19, 2024 133.33 136.31 132.84 134.06 1.50 1.13% 1,036,907
Dec 18, 2024 134.80 135.93 132.35 132.56 -2.10 -1.56% 671,040
Dec 17, 2024 136.75 137.25 134.06 134.66 -2.58 -1.88% 1,060,315
Dec 16, 2024 136.94 138.35 136.59 137.24 0.25 0.18% 765,800
Dec 13, 2024 135.83 137.08 135.49 136.99 0.97 0.71% 699,831
Dec 12, 2024 134.97 137.05 134.13 136.02 0.90 0.67% 638,529
Dec 11, 2024 137.30 137.81 135.09 135.12 -0.96 -0.71% 881,430
Dec 10, 2024 136.17 137.27 134.38 136.08 -0.07 -0.05% 931,300
Dec 9, 2024 137.99 138.93 135.73 136.15 -1.68 -1.22% 873,120
Dec 6, 2024 138.24 139.36 137.80 137.83 0.09 0.07% 668,605
Dec 5, 2024 138.39 138.85 137.18 137.74 -0.62 -0.45% 599,000
Dec 4, 2024 137.70 139.09 137.33 138.36 0.36 0.26% 669,203

Create Price Alert on J

Your price alert will notify you when the stock price is above 130.71.

Add to Watchlist