Advertisement
U.S. markets close in 2 hours 41 minutes

Jacobs Solutions Inc. (J)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
133.48-6.87 (-4.89%)
As of 01:18PM EST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024136.84139.50132.93133.48133.48559,850
Nov 18, 2024140.48141.84139.54140.35140.35809,200
Nov 15, 2024140.22141.28138.89140.01140.011,031,800
Nov 14, 2024148.51149.35139.87140.61140.611,452,100
Nov 13, 2024147.68150.54147.36149.25149.25862,100
Nov 12, 2024147.00147.74146.37147.11147.11502,200
Nov 11, 2024147.53148.36146.49146.88146.88570,700
Nov 08, 2024145.00146.81144.25146.43146.43850,900
Nov 07, 2024147.10147.37144.55144.85144.85471,000
Nov 06, 2024146.43148.89145.71147.62147.62739,700
Nov 05, 2024140.00141.74140.00141.69141.69398,700
Nov 04, 2024139.82141.09139.28139.84139.84642,400
Nov 01, 2024141.39141.87139.40139.62139.62657,400
Oct 31, 2024140.89142.00140.28140.58140.58885,500
Oct 30, 2024142.68144.03141.37141.40141.40638,000
Oct 29, 2024141.05143.55140.31142.83142.83669,900
Oct 28, 2024141.20141.65140.54141.20141.20458,600
Oct 25, 2024142.40142.40139.90140.52140.52450,700
Oct 25, 20240.29 Dividend
Oct 24, 2024141.56142.34140.40141.75141.46392,900
Oct 23, 2024141.48142.36140.89141.38141.09574,700
Oct 22, 2024143.39143.39141.36141.75141.46482,100
Oct 21, 2024143.91144.56143.03143.54143.25547,100
Oct 18, 2024143.62143.96142.13143.90143.61654,600
Oct 17, 2024141.60143.45140.59143.10142.81661,100
Oct 16, 2024138.42141.66138.42141.23140.94675,500
Oct 15, 2024139.50139.71138.19138.34138.06834,300
Oct 14, 2024138.48139.85138.02139.33139.04604,700
Oct 11, 2024136.90138.75136.87138.46138.18602,300
Oct 10, 2024137.04137.21135.82136.76136.48877,000
Oct 09, 2024137.31138.04136.51137.28137.00707,900
Oct 08, 2024138.20138.52136.22137.35137.07831,900
Oct 07, 2024139.69139.69137.43137.97137.691,186,500
Oct 04, 2024141.02141.26137.35140.04139.75960,400
Oct 03, 2024134.42139.05134.42138.91138.631,665,000
Oct 02, 2024132.07135.58130.98135.08134.801,417,000
Oct 01, 2024130.93132.19129.66132.07131.801,215,800
Sep 30, 2024131.18132.23128.71130.90130.631,591,600
Sep 30, 20241197:1000 Stock Split
Sep 27, 2024129.45130.58128.60129.93129.67721,193
Sep 26, 2024129.44130.18128.50129.16128.90809,531
Sep 25, 2024126.45128.78126.04128.72128.461,276,241
Sep 24, 2024123.98125.81123.98125.70125.44773,621
Sep 23, 2024124.48125.20123.57123.92123.66946,707
Sep 20, 2024124.05124.24123.29124.18123.92953,650
Sep 19, 2024123.02125.34121.84124.86124.611,184,072
Sep 18, 2024121.71121.97119.57121.59121.34924,563
Sep 17, 2024121.14122.60120.55121.09120.84744,654
Sep 16, 2024120.94121.21119.27120.96120.71606,281
Sep 13, 2024119.47121.21119.46120.27120.02553,373
Sep 12, 2024118.67119.09117.64119.05118.80563,308
Sep 11, 2024119.12119.20116.78118.58118.341,042,108
Sep 10, 2024121.02121.02119.21119.58119.34589,642
Sep 09, 2024119.09121.49118.75120.75120.50925,520
Sep 06, 2024120.44121.48118.42118.55118.31710,539
Sep 05, 2024123.10123.50120.12120.25120.00811,805
Sep 04, 2024122.55123.29121.93122.66122.41636,804
Sep 03, 2024125.54126.05122.39122.93122.681,462,614
Aug 30, 2024125.58126.29124.44126.05125.79994,348
Aug 29, 2024125.51126.21124.99125.31125.06634,171
Aug 28, 2024125.31125.74124.31124.85124.59461,204
Aug 27, 2024125.29125.56124.82125.30125.04420,746
Aug 26, 2024125.16126.82124.97125.35125.09675,108
Aug 23, 2024124.74125.27123.82124.48124.22608,076
Aug 22, 2024123.92124.73123.42124.16123.91472,336
Aug 21, 2024123.68124.12123.27124.01123.76510,401
Aug 20, 2024123.38123.86122.45123.19122.94649,013
Aug 19, 2024122.89124.00122.71123.68123.43601,971
Aug 16, 2024122.32123.32122.24122.73122.48688,395
Aug 15, 2024122.17122.98121.61122.50122.25673,911
Aug 14, 2024120.33121.77119.43121.13120.88979,984
Aug 13, 2024120.24120.91119.38120.34120.10985,969
Aug 12, 2024120.13120.33118.90119.87119.63795,766
Aug 09, 2024118.92120.48117.96119.88119.641,207,534
Aug 08, 2024117.13119.75116.73118.85118.601,731,700
Aug 07, 2024117.74119.22116.43116.47116.241,288,690
Aug 06, 2024117.08119.66114.92117.54117.301,054,318
Aug 05, 2024116.21118.16115.19117.07116.831,225,010
Aug 02, 2024120.43120.43118.09118.83118.59712,694
Aug 01, 2024122.71122.86119.65120.94120.691,037,081
Jul 31, 2024122.99123.88121.70122.26122.01649,492
Jul 30, 2024122.24123.19122.05122.13121.88648,176
Jul 29, 2024122.56123.01121.56121.80121.56677,263
Jul 26, 2024122.57123.55121.38121.95121.71631,058
Jul 26, 20240.29 Dividend
Jul 25, 2024120.24123.30120.15121.70121.17838,738
Jul 24, 2024126.23126.43119.34119.41118.881,692,678
Jul 23, 2024124.66126.46124.31126.38125.82545,234
Jul 22, 2024124.23124.90123.39124.85124.29406,022
Jul 19, 2024124.65125.36122.84123.55123.00447,798
Jul 18, 2024125.29127.29123.55124.27123.72688,514
Jul 17, 2024125.56127.06124.94124.94124.38891,526
Jul 16, 2024121.43125.95121.14125.93125.37912,593
Jul 15, 2024120.30121.40120.17120.89120.35765,242
Jul 12, 2024118.81120.79118.26120.24119.71715,208
Jul 11, 2024116.20117.99115.77117.89117.36570,131
Jul 10, 2024114.18115.83113.57115.76115.25406,741
Jul 09, 2024114.89115.04113.91113.98113.48359,699
Jul 08, 2024114.66115.51114.62115.00114.50425,174
Jul 05, 2024114.69114.80112.15114.24113.731,093,938
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...