Jacobs Solutions Inc. (J)
NYSE: J
· Real-Time Price · USD
143.74
0.37 (0.26%)
At close: Sep 04, 2025, 3:59 PM
143.80
0.04%
After-hours: Sep 04, 2025, 07:52 PM EDT
J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 143.87 | 143.97 | 142.90 | 143.74 | 143.74 | 0.26% | 750,456 |
| Sep 3, 2025 | 144.79 | 145.60 | 143.21 | 143.37 | 143.37 | -1.28% | 517,513 |
| Sep 2, 2025 | 145.11 | 145.60 | 143.64 | 145.23 | 145.23 | -0.68% | 490,900 |
| Aug 29, 2025 | 146.95 | 147.51 | 145.85 | 146.23 | 146.23 | -0.46% | 481,346 |
| Aug 28, 2025 | 148.63 | 148.92 | 146.53 | 146.91 | 146.91 | -0.98% | 426,100 |
| Aug 27, 2025 | 148.04 | 149.32 | 147.95 | 148.36 | 148.36 | 0.15% | 454,800 |
| Aug 26, 2025 | 147.07 | 148.46 | 146.78 | 148.14 | 148.14 | 0.71% | 1,678,387 |
| Aug 25, 2025 | 148.16 | 148.95 | 147.03 | 147.10 | 147.10 | -0.94% | 617,814 |
| Aug 22, 2025 | 147.61 | 150.24 | 147.61 | 148.49 | 148.49 | 0.79% | 525,224 |
| Aug 21, 2025 | 145.88 | 147.64 | 145.33 | 147.32 | 147.00 | 0.53% | 427,502 |
| Aug 20, 2025 | 147.48 | 148.18 | 145.85 | 146.54 | 146.22 | -0.83% | 513,971 |
| Aug 19, 2025 | 146.92 | 148.17 | 146.92 | 147.76 | 147.44 | 0.66% | 567,323 |
| Aug 18, 2025 | 148.13 | 148.57 | 146.77 | 146.79 | 146.47 | -0.78% | 581,529 |
| Aug 15, 2025 | 148.56 | 148.56 | 147.17 | 147.95 | 147.63 | -0.26% | 626,300 |
| Aug 14, 2025 | 151.35 | 151.41 | 148.10 | 148.33 | 148.01 | -2.53% | 739,226 |
| Aug 13, 2025 | 149.86 | 152.40 | 149.57 | 152.18 | 151.85 | 1.58% | 637,872 |
| Aug 12, 2025 | 148.41 | 149.83 | 147.59 | 149.81 | 149.48 | 1.33% | 513,655 |
| Aug 11, 2025 | 148.45 | 149.20 | 147.30 | 147.85 | 147.53 | -0.21% | 623,600 |
| Aug 8, 2025 | 147.04 | 148.81 | 146.78 | 148.16 | 147.84 | 0.80% | 517,100 |
| Aug 7, 2025 | 148.91 | 149.00 | 146.43 | 146.98 | 146.66 | 0.02% | 586,550 |