5 DAY PERFORMANCE
+13.67%
1 MONTH PERFORMANCE
+7.43%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-12.13%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+7.11%
Jacobs Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $113.78 | $114.32 (0.47%) | $114.32 | $113.37 | 17.90 K | |
| 05/12/2026 | $118.78 | $114.15 (-3.9%) | $120.00 | $114.14 | 1.55 M | $13.54 B |
| 05/11/2026 | $118.18 | $117.02 (-0.98%) | $118.73 | $115.70 | 1.61 M | $13.88 B |
| 05/08/2026 | $122.96 | $118.43 (-3.68%) | $123.00 | $118.38 | 1.51 M | $14.05 B |
| 05/07/2026 | $127.04 | $122.76 (-3.37%) | $127.05 | $119.80 | 1.84 M | $14.56 B |
| 05/06/2026 | $126.62 | $126.62 (0%) | $130.52 | $119.22 | 3.84 M | $15.02 B |
| 05/05/2026 | $131.56 | $136.55 (3.79%) | $137.77 | $128.61 | 3.06 M | $16.19 B |
| 05/04/2026 | $128.73 | $130.74 (1.56%) | $131.94 | $128.73 | 1.06 M | $15.50 B |
| 05/01/2026 | $130.38 | $128.92 (-1.12%) | $130.78 | $128.46 | 648.90 K | $15.29 B |
| 04/30/2026 | $125.64 | $129.41 (3%) | $129.53 | $125.45 | 1.24 M | $15.35 B |
| 04/29/2026 | $126.20 | $125.57 (-0.5%) | $127.07 | $124.70 | 558.60 K | $14.89 B |
| 04/28/2026 | $126.51 | $126.46 (-0.04%) | $126.82 | $125.00 | 768.10 K | $15.00 B |
| 04/27/2026 | $126.51 | $125.82 (-0.55%) | $127.83 | $125.50 | 682.67 K | $14.92 B |
| 04/24/2026 | $127.04 | $126.60 (-0.35%) | $127.51 | $125.25 | 639.70 K | $15.01 B |
| 04/23/2026 | $127.61 | $127.58 (-0.02%) | $128.88 | $126.13 | 882.31 K | $15.13 B |
| 04/22/2026 | $130.21 | $127.55 (-2.04%) | $130.76 | $126.82 | 1.14 M | $15.13 B |
| 04/21/2026 | $129.01 | $129.51 (0.39%) | $131.85 | $128.70 | 808.13 K | $15.36 B |
| 04/20/2026 | $128.76 | $128.87 (0.09%) | $130.79 | $128.17 | 609.03 K | $15.28 B |
| 04/17/2026 | $127.92 | $128.93 (0.79%) | $129.50 | $127.70 | 733.33 K | $15.29 B |
| 04/16/2026 | $127.85 | $126.25 (-1.25%) | $128.59 | $125.32 | 866.50 K | $14.97 B |
| 04/15/2026 | $126.50 | $127.31 (0.64%) | $127.68 | $125.55 | 975.40 K | $15.10 B |
| 04/14/2026 | $125.88 | $125.41 (-0.37%) | $126.42 | $125.22 | 631.00 K | $14.87 B |
| 04/13/2026 | $121.03 | $125.31 (3.54%) | $125.45 | $120.73 | 901.52 K | $14.86 B |
| 04/10/2026 | $127.24 | $122.87 (-3.43%) | $127.24 | $122.35 | 853.14 K | $14.57 B |
| 04/09/2026 | $130.26 | $127.13 (-2.4%) | $130.71 | $126.37 | 831.15 K | $15.08 B |
| 04/08/2026 | $130.60 | $131.14 (0.41%) | $132.24 | $130.51 | 560.50 K | $15.55 B |
| 04/07/2026 | $127.91 | $127.19 (-0.56%) | $128.85 | $125.87 | 536.27 K | $15.08 B |
| 04/06/2026 | $127.58 | $128.04 (0.36%) | $128.49 | $127.25 | 400.40 K | $15.18 B |
| 04/02/2026 | $126.52 | $128.02 (1.19%) | $131.29 | $126.00 | 673.04 K | $15.18 B |
| 04/01/2026 | $128.26 | $128.42 (0.12%) | $129.49 | $126.65 | 670.32 K | $15.23 B |
| 03/31/2026 | $126.52 | $127.28 (0.6%) | $128.79 | $125.01 | 766.45 K | $15.09 B |
| 03/30/2026 | $127.05 | $124.80 (-1.77%) | $127.24 | $124.32 | 736.20 K | $14.80 B |
| 03/27/2026 | $128.88 | $125.89 (-2.32%) | $128.88 | $125.51 | 586.16 K | $14.93 B |
| 03/26/2026 | $129.50 | $129.52 (0.02%) | $131.00 | $128.57 | 686.20 K | $15.36 B |
| 03/25/2026 | $130.60 | $129.97 (-0.48%) | $131.72 | $127.94 | 778.56 K | $15.41 B |
| 03/24/2026 | $127.93 | $128.87 (0.73%) | $130.43 | $126.80 | 1.32 M | $15.28 B |
| 03/23/2026 | $130.73 | $129.21 (-1.16%) | $131.64 | $129.06 | 1.32 M | $15.32 B |
| 03/20/2026 | $129.29 | $128.44 (-0.66%) | $129.36 | $126.73 | 2.82 M | $15.23 B |
| 03/19/2026 | $127.00 | $128.02 (0.8%) | $129.09 | $126.27 | 1.30 M | $15.18 B |
| 03/18/2026 | $129.47 | $127.79 (-1.3%) | $131.50 | $127.77 | 1.17 M | $15.16 B |
| 03/17/2026 | $129.69 | $130.38 (0.53%) | $131.65 | $128.93 | 898.56 K | $15.46 B |
| 03/16/2026 | $129.96 | $128.83 (-0.87%) | $130.30 | $128.58 | 942.52 K | $15.28 B |
| 03/13/2026 | $130.76 | $128.06 (-2.06%) | $131.19 | $127.12 | 798.17 K | $15.19 B |
| 03/12/2026 | $131.41 | $129.50 (-1.45%) | $132.46 | $128.94 | 949.70 K | $15.36 B |
| 03/11/2026 | $132.02 | $132.91 (0.67%) | $134.81 | $131.92 | 757.66 K | $15.76 B |
| 03/10/2026 | $134.40 | $131.84 (-1.9%) | $135.16 | $130.74 | 722.20 K | $15.64 B |
| 03/09/2026 | $134.72 | $134.67 (-0.04%) | $135.02 | $131.40 | 818.90 K | $15.97 B |
| 03/06/2026 | $134.13 | $136.79 (1.98%) | $136.95 | $132.69 | 594.34 K | $16.22 B |
| 03/05/2026 | $136.33 | $136.10 (-0.17%) | $138.32 | $134.87 | 519.20 K | $16.14 B |
| 03/04/2026 | $138.96 | $138.15 (-0.58%) | $139.79 | $137.10 | 632.40 K | $16.38 B |
| 03/03/2026 | $136.10 | $138.88 (2.04%) | $140.50 | $134.14 | 916.84 K | $16.47 B |
| 03/02/2026 | $136.48 | $139.03 (1.87%) | $140.11 | $136.09 | 629.53 K | $16.49 B |
| 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 |
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.
