Jacobs Solutions Inc. (J) Historical Stock Price Data | Complete Trading History - Stocknear

Jacobs Solutions Inc.

NYSE: J · Real-Time Price · USD
147.89
1.61 (1.10%)
At close: Sep 26, 2025, 3:59 PM
149.00
0.75%
After-hours: Sep 26, 2025, 06:50 PM EDT

J Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 147.11 148.69 146.08 147.86 147.86 1.08% 404,434
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
Sep 5, 2025 144.23 145.53 143.06 145.42 145.42 1.17% 655,726
Sep 4, 2025 143.87 143.97 142.90 143.74 143.74 0.26% 750,500
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