5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-14.45%
Jacobs Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $136.88 | $138.71 (1.34%) | $138.71 | $134.62 | 390.42 K | $16.06 B |
| 10/07/2026 | $138.24 | $136.35 (-1.37%) | $138.96 | $134.64 | 1.15 M | $16.17 B |
| 10/06/2026 | $140.16 | $139.23 (-0.66%) | $140.30 | $138.03 | 929.71 K | $16.51 B |
| 10/05/2026 | $137.78 | $138.67 (0.65%) | $140.29 | $136.88 | 604.71 K | $16.45 B |
| 10/02/2026 | $138.57 | $138.06 (-0.37%) | $140.70 | $136.90 | 772.00 K | $16.37 B |
| 10/01/2026 | $136.39 | $139.79 (2.49%) | $140.71 | $136.19 | 998.43 K | $16.58 B |
| 09/30/2026 | $137.00 | $135.27 (-1.26%) | $138.69 | $135.22 | 1.04 M | $16.04 B |
| 09/29/2026 | $139.09 | $136.48 (-1.88%) | $139.09 | $136.04 | 683.46 K | $16.19 B |
| 09/28/2026 | $137.40 | $138.37 (0.71%) | $138.89 | $136.15 | 975.18 K | $16.41 B |
| 09/25/2026 | $134.92 | $138.37 (2.56%) | $138.57 | $134.23 | 647.74 K | $16.41 B |
| 09/24/2026 | $143.10 | $135.33 (-5.43%) | $143.10 | $134.92 | 829.87 K | $16.05 B |
| 09/23/2026 | $143.14 | $141.12 (-1.41%) | $144.63 | $140.89 | 913.11 K | $16.74 B |
| 09/22/2026 | $144.85 | $143.12 (-1.19%) | $145.05 | $141.82 | 698.41 K | $16.97 B |
| 09/21/2026 | $144.73 | $143.76 (-0.67%) | $144.82 | $141.98 | 817.92 K | $17.05 B |
| 09/18/2026 | $143.98 | $143.40 (-0.4%) | $143.98 | $142.13 | 2.14 M | $17.01 B |
| 09/17/2026 | $144.72 | $144.16 (-0.39%) | $145.58 | $143.17 | 549.80 K | $17.10 B |
| 09/16/2026 | $144.26 | $143.49 (-0.53%) | $145.63 | $142.18 | 544.40 K | $17.02 B |
| 09/15/2026 | $142.96 | $144.91 (1.36%) | $145.71 | $142.56 | 551.86 K | $17.19 B |
| 09/14/2026 | $142.86 | $144.07 (0.85%) | $144.84 | $140.28 | 677.63 K | $17.09 B |
| 09/11/2026 | $141.61 | $141.85 (0.17%) | $142.01 | $140.53 | 511.11 K | $16.82 B |
| 09/10/2026 | $141.23 | $140.53 (-0.5%) | $142.87 | $140.17 | 573.35 K | $16.67 B |
| 09/09/2026 | $143.73 | $141.75 (-1.38%) | $143.99 | $141.56 | 772.89 K | $16.81 B |
| 09/08/2026 | $145.81 | $144.27 (-1.06%) | $146.10 | $142.94 | 815.26 K | $17.11 B |
| 09/04/2026 | $145.80 | $146.23 (0.29%) | $147.37 | $145.00 | 703.71 K | $17.34 B |
| 09/03/2026 | $148.59 | $147.54 (-0.71%) | $150.58 | $146.17 | 724.51 K | $17.50 B |
| 09/02/2026 | $145.89 | $147.08 (0.82%) | $148.03 | $145.30 | 659.42 K | $17.44 B |
| 09/01/2026 | $149.63 | $146.33 (-2.21%) | $149.80 | $146.06 | 926.34 K | $17.35 B |
| 08/31/2026 | $151.04 | $149.05 (-1.32%) | $152.00 | $148.88 | 1.37 M | $17.68 B |
| 08/28/2026 | $151.03 | $151.98 (0.63%) | $153.01 | $150.32 | 615.20 K | $18.02 B |
| 08/27/2026 | $151.23 | $150.62 (-0.4%) | $152.58 | $149.78 | 888.78 K | $17.86 B |
| 08/26/2026 | $150.65 | $151.52 (0.58%) | $153.30 | $150.44 | 501.02 K | $17.97 B |
| 08/25/2026 | $151.65 | $150.87 (-0.51%) | $152.72 | $149.94 | 999.50 K | $17.89 B |
| 08/24/2026 | $150.80 | $151.61 (0.54%) | $152.46 | $149.66 | 1.02 M | $17.98 B |
| 08/21/2026 | $148.16 | $150.08 (1.3%) | $150.25 | $147.74 | 890.61 K | $17.80 B |
| 08/20/2026 | $146.11 | $147.94 (1.25%) | $149.00 | $145.57 | 909.95 K | $17.54 B |
| 08/19/2026 | $143.79 | $147.37 (2.49%) | $147.84 | $142.62 | 739.48 K | $17.48 B |
| 08/18/2026 | $144.87 | $142.86 (-1.39%) | $145.00 | $142.76 | 531.60 K | $16.94 B |
| 08/17/2026 | $143.70 | $143.63 (-0.05%) | $144.87 | $142.56 | 1.02 M | $17.03 B |
| 08/14/2026 | $143.76 | $144.66 (0.63%) | $144.75 | $142.71 | 958.64 K | $17.16 B |
| 08/13/2026 | $146.00 | $143.91 (-1.43%) | $146.56 | $142.41 | 1.11 M | $17.07 B |
| 08/12/2026 | $145.47 | $145.37 (-0.07%) | $147.29 | $144.01 | 526.50 K | $17.24 B |
| 08/11/2026 | $145.14 | $147.62 (1.71%) | $149.54 | $144.98 | 604.15 K | $17.51 B |
| 08/10/2026 | $144.91 | $147.33 (1.67%) | $147.69 | $144.91 | 1.03 M | $17.47 B |
| 08/07/2026 | $143.67 | $145.07 (0.97%) | $146.51 | $143.67 | 665.80 K | $17.20 B |
| 08/06/2026 | $142.80 | $144.03 (0.86%) | $145.33 | $142.51 | 913.60 K | $17.08 B |
| 08/05/2026 | $144.91 | $144.67 (-0.17%) | $151.98 | $142.31 | 1.55 M | $17.16 B |
| 08/04/2026 | $139.38 | $142.68 (2.37%) | $143.97 | $138.55 | 1.36 M | $16.92 B |
| 08/03/2026 | $136.68 | $138.72 (1.49%) | $139.51 | $136.65 | 864.24 K | $16.45 B |
| 07/31/2026 | $131.32 | $134.93 (2.75%) | $135.49 | $131.04 | 747.02 K | $16.00 B |
| 07/30/2026 | $134.01 | $132.75 (-0.94%) | $135.33 | $131.02 | 890.50 K | $15.74 B |
| 07/29/2026 | $139.82 | $135.91 (-2.8%) | $139.93 | $135.77 | 1.29 M | $16.12 B |
| 07/28/2026 | $137.92 | $140.61 (1.95%) | $141.05 | $136.26 | 1.16 M | $16.68 B |
| 07/27/2026 | $135.86 | $135.23 (-0.46%) | $136.03 | $132.52 | 872.60 K | $16.04 B |
| 07/24/2026 | $132.63 | $134.56 (1.46%) | $136.07 | $132.17 | 699.42 K | $15.96 B |
| 07/23/2026 | $130.47 | $132.00 (1.17%) | $132.86 | $130.37 | 580.44 K | $15.65 B |
| 07/22/2026 | $130.36 | $130.50 (0.11%) | $130.81 | $129.57 | 482.81 K | $15.48 B |
| 07/21/2026 | $128.36 | $129.64 (1%) | $130.01 | $128.00 | 581.92 K | $15.37 B |
| 07/20/2026 | $131.44 | $129.49 (-1.48%) | $131.82 | $129.16 | 804.11 K | $15.36 B |
| 07/17/2026 | $131.54 | $131.75 (0.16%) | $135.16 | $130.90 | 1.08 M | $15.62 B |
| 07/16/2026 | $130.64 | $132.31 (1.28%) | $132.69 | $129.45 | 716.51 K | $15.69 B |
| 07/15/2026 | $129.88 | $129.66 (-0.17%) | $132.67 | $129.19 | 758.13 K | $15.38 B |
| 07/14/2026 | $124.66 | $129.26 (3.69%) | $130.05 | $124.47 | 1.10 M | $15.33 B |
| 07/13/2026 | $126.86 | $126.54 (-0.25%) | $127.31 | $125.62 | 669.34 K | $15.01 B |
| 07/10/2026 | $127.59 | $125.83 (-1.38%) | $128.42 | $125.00 | 1.23 M | $14.92 B |
| 07/09/2026 | $128.94 | $125.84 (-2.4%) | $129.13 | $124.88 | 1.17 M | $14.92 B |
| 07/08/2026 | $128.51 | $129.70 (0.93%) | $130.18 | $128.00 | 702.60 K | $15.38 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.
