5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+4.69%
Jacobs Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $136.48 | $138.19 (1.25%) | $138.20 | $136.09 | 35.36 K | |
| 02/27/2026 | $137.20 | $137.86 (0.48%) | $138.34 | $135.72 | 1.13 M | $16.35 B |
| 02/26/2026 | $134.53 | $139.76 (3.89%) | $140.02 | $133.84 | 882.23 K | $16.57 B |
| 02/25/2026 | $135.74 | $133.45 (-1.69%) | $136.50 | $132.00 | 787.25 K | $15.83 B |
| 02/24/2026 | $132.19 | $134.53 (1.77%) | $135.54 | $131.74 | 1.05 M | $15.95 B |
| 02/23/2026 | $136.30 | $131.80 (-3.3%) | $137.10 | $131.24 | 928.50 K | $15.63 B |
| 02/20/2026 | $138.22 | $137.93 (-0.21%) | $139.69 | $136.37 | 531.92 K | $16.36 B |
| 02/19/2026 | $140.00 | $139.31 (-0.49%) | $142.51 | $137.58 | 966.80 K | $16.52 B |
| 02/18/2026 | $136.27 | $141.49 (3.83%) | $142.51 | $136.27 | 907.69 K | $16.78 B |
| 02/17/2026 | $133.01 | $136.46 (2.59%) | $136.79 | $132.71 | 1.52 M | $16.18 B |
| 02/13/2026 | $132.05 | $132.79 (0.56%) | $136.87 | $131.12 | 1.83 M | $15.75 B |
| 02/12/2026 | $142.44 | $131.52 (-7.67%) | $144.19 | $126.03 | 2.77 M | $15.60 B |
| 02/11/2026 | $151.41 | $142.36 (-5.98%) | $153.08 | $142.07 | 1.27 M | $16.88 B |
| 02/10/2026 | $152.86 | $151.16 (-1.11%) | $152.89 | $149.51 | 810.96 K | $17.93 B |
| 02/09/2026 | $147.91 | $150.96 (2.06%) | $151.10 | $147.51 | 798.90 K | $17.90 B |
| 02/06/2026 | $145.40 | $148.81 (2.35%) | $148.89 | $145.36 | 776.22 K | $17.65 B |
| 02/05/2026 | $142.57 | $143.73 (0.81%) | $144.87 | $140.25 | 1.11 M | $17.05 B |
| 02/04/2026 | $137.57 | $143.33 (4.19%) | $144.47 | $130.94 | 2.18 M | $17.00 B |
| 02/03/2026 | $136.69 | $132.91 (-2.77%) | $136.99 | $130.52 | 1.39 M | $15.76 B |
| 02/02/2026 | $134.69 | $136.88 (1.63%) | $136.92 | $133.73 | 990.50 K | $16.23 B |
| 01/30/2026 | $135.47 | $135.26 (-0.16%) | $136.63 | $133.49 | 830.40 K | $16.24 B |
| 01/29/2026 | $137.95 | $136.29 (-1.2%) | $138.22 | $134.50 | 1.04 M | $16.37 B |
| 01/28/2026 | $136.62 | $136.70 (0.06%) | $137.48 | $135.03 | 452.67 K | $16.42 B |
| 01/27/2026 | $137.07 | $136.77 (-0.22%) | $137.15 | $135.44 | 631.71 K | $16.42 B |
| 01/26/2026 | $138.72 | $136.98 (-1.25%) | $139.10 | $136.14 | 566.40 K | $16.45 B |
| 01/23/2026 | $140.14 | $137.89 (-1.61%) | $141.00 | $137.35 | 620.16 K | $16.56 B |
| 01/22/2026 | $139.33 | $140.09 (0.55%) | $140.83 | $139.10 | 701.01 K | $16.82 B |
| 01/21/2026 | $137.25 | $138.47 (0.89%) | $139.50 | $136.13 | 852.50 K | $16.63 B |
| 01/20/2026 | $137.51 | $136.23 (-0.93%) | $139.57 | $135.52 | 585.44 K | $16.36 B |
| 01/16/2026 | $141.38 | $139.94 (-1.02%) | $142.28 | $139.20 | 605.40 K | $16.80 B |
| 01/15/2026 | $139.85 | $141.50 (1.18%) | $141.89 | $139.48 | 671.11 K | $16.99 B |
| 01/14/2026 | $139.69 | $139.00 (-0.49%) | $140.00 | $137.49 | 679.79 K | $16.69 B |
| 01/13/2026 | $140.08 | $139.50 (-0.41%) | $141.66 | $139.31 | 596.21 K | $16.75 B |
| 01/12/2026 | $139.84 | $139.51 (-0.24%) | $140.73 | $139.17 | 461.80 K | $16.75 B |
| 01/09/2026 | $138.49 | $139.95 (1.05%) | $141.00 | $138.49 | 720.54 K | $16.81 B |
| 01/08/2026 | $137.33 | $138.39 (0.77%) | $140.81 | $135.93 | 877.38 K | $16.62 B |
| 01/07/2026 | $137.33 | $136.80 (-0.39%) | $138.21 | $135.47 | 604.10 K | $16.43 B |
| 01/06/2026 | $138.65 | $137.67 (-0.71%) | $138.97 | $135.92 | 800.90 K | $16.53 B |
| 01/05/2026 | $135.90 | $138.86 (2.18%) | $139.38 | $135.35 | 948.98 K | $16.67 B |
| 01/02/2026 | $132.66 | $135.35 (2.03%) | $135.52 | $132.31 | 683.28 K | $16.25 B |
| 12/31/2025 | $134.27 | $132.46 (-1.35%) | $134.27 | $132.41 | 394.22 K | $15.91 B |
| 12/30/2025 | $135.00 | $133.94 (-0.79%) | $135.23 | $133.90 | 551.10 K | $16.08 B |
| 12/29/2025 | $135.15 | $135.28 (0.1%) | $135.65 | $134.75 | 459.90 K | $16.24 B |
| 12/26/2025 | $136.28 | $135.28 (-0.73%) | $136.28 | $135.10 | 378.20 K | $16.24 B |
| 12/24/2025 | $135.72 | $136.11 (0.29%) | $136.47 | $134.78 | 217.70 K | $16.34 B |
| 12/23/2025 | $135.64 | $135.86 (0.16%) | $136.00 | $134.52 | 557.00 K | $16.31 B |
| 12/22/2025 | $134.90 | $135.68 (0.58%) | $135.73 | $134.51 | 573.86 K | $16.29 B |
| 12/19/2025 | $132.44 | $134.07 (1.23%) | $134.57 | $132.33 | 2.08 M | $16.10 B |
| 12/18/2025 | $134.07 | $132.69 (-1.03%) | $134.69 | $131.00 | 1.55 M | $15.93 B |
| 12/17/2025 | $133.60 | $132.38 (-0.91%) | $134.81 | $131.77 | 1.57 M | $15.90 B |
| 12/16/2025 | $135.80 | $133.95 (-1.36%) | $137.07 | $133.65 | 1.29 M | $16.09 B |
| 12/15/2025 | $136.80 | $135.52 (-0.94%) | $137.69 | $134.89 | 1.11 M | $16.27 B |
| 12/12/2025 | $137.69 | $135.72 (-1.43%) | $138.13 | $135.20 | 731.53 K | $16.30 B |
| 12/11/2025 | $135.12 | $136.73 (1.19%) | $137.17 | $134.55 | 1.00 M | $16.42 B |
| 12/10/2025 | $137.37 | $135.25 (-1.54%) | $138.68 | $132.50 | 1.72 M | $16.24 B |
| 12/09/2025 | $139.33 | $137.28 (-1.47%) | $140.66 | $137.10 | 702.92 K | $16.49 B |
| 12/08/2025 | $140.21 | $140.06 (-0.11%) | $142.39 | $139.51 | 982.63 K | $16.82 B |
| 12/05/2025 | $140.36 | $140.22 (-0.1%) | $143.16 | $139.81 | 1.69 M | $16.84 B |
| 12/04/2025 | $137.74 | $140.73 (2.17%) | $141.09 | $137.74 | 1.48 M | $16.90 B |
| 12/03/2025 | $135.03 | $138.73 (2.74%) | $138.82 | $135.03 | 980.12 K | $16.66 B |
| 12/02/2025 | $133.49 | $135.02 (1.15%) | $135.81 | $133.26 | 969.74 K | $16.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
