5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+17.38%
6 MONTH PERFORMANCE
+0.07%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-9.34%
Jacobs Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $130.40 | $130.29 (-0.08%) | $131.79 | $129.19 | 828.21 K | $15.45 B |
| 07/06/2026 | $127.22 | $128.98 (1.38%) | $129.60 | $126.88 | 870.88 K | $15.30 B |
| 07/02/2026 | $125.55 | $127.89 (1.86%) | $127.91 | $125.55 | 853.21 K | $15.17 B |
| 07/01/2026 | $126.35 | $124.63 (-1.36%) | $127.63 | $124.58 | 1.28 M | $14.78 B |
| 06/30/2026 | $123.81 | $126.00 (1.77%) | $126.35 | $122.34 | 1.51 M | $14.94 B |
| 06/29/2026 | $126.16 | $123.81 (-1.86%) | $126.43 | $123.79 | 1.07 M | $14.68 B |
| 06/26/2026 | $124.03 | $125.69 (1.34%) | $126.11 | $123.44 | 1.45 M | $14.91 B |
| 06/25/2026 | $122.18 | $124.39 (1.81%) | $125.68 | $121.46 | 924.90 K | $14.75 B |
| 06/24/2026 | $120.66 | $122.04 (1.14%) | $123.08 | $119.87 | 1.11 M | $14.47 B |
| 06/23/2026 | $118.80 | $120.90 (1.77%) | $121.10 | $117.13 | 1.18 M | $14.34 B |
| 06/22/2026 | $121.68 | $118.70 (-2.45%) | $122.19 | $117.91 | 1.63 M | $14.08 B |
| 06/18/2026 | $124.56 | $120.97 (-2.88%) | $124.56 | $119.62 | 4.02 M | $14.35 B |
| 06/17/2026 | $124.02 | $122.85 (-0.94%) | $127.38 | $122.76 | 1.26 M | $14.57 B |
| 06/16/2026 | $124.61 | $124.82 (0.17%) | $128.02 | $124.00 | 1.19 M | $14.80 B |
| 06/15/2026 | $128.89 | $124.57 (-3.35%) | $128.90 | $124.22 | 1.35 M | $14.77 B |
| 06/12/2026 | $126.82 | $127.00 (0.14%) | $128.78 | $125.82 | 1.30 M | $15.06 B |
| 06/11/2026 | $123.25 | $126.31 (2.48%) | $128.19 | $122.01 | 1.59 M | $14.98 B |
| 06/10/2026 | $125.15 | $121.76 (-2.71%) | $126.87 | $121.75 | 1.66 M | $14.44 B |
| 06/09/2026 | $120.68 | $125.44 (3.94%) | $125.85 | $120.34 | 1.42 M | $14.88 B |
| 06/08/2026 | $122.26 | $119.96 (-1.88%) | $123.30 | $119.96 | 1.18 M | $14.23 B |
| 06/05/2026 | $124.15 | $122.55 (-1.29%) | $124.72 | $122.51 | 981.83 K | $14.53 B |
| 06/04/2026 | $123.19 | $123.57 (0.31%) | $125.21 | $122.52 | 868.54 K | $14.65 B |
| 06/03/2026 | $120.73 | $121.28 (0.46%) | $122.22 | $119.34 | 922.56 K | $14.38 B |
| 06/02/2026 | $120.99 | $121.94 (0.79%) | $122.48 | $119.23 | 990.61 K | $14.46 B |
| 06/01/2026 | $119.21 | $123.02 (3.2%) | $124.53 | $118.35 | 1.32 M | $14.59 B |
| 05/29/2026 | $117.41 | $119.86 (2.09%) | $122.45 | $117.41 | 2.34 M | $14.21 B |
| 05/28/2026 | $115.37 | $118.96 (3.11%) | $119.48 | $115.00 | 1.30 M | $14.11 B |
| 05/27/2026 | $115.35 | $115.90 (0.48%) | $116.75 | $115.23 | 757.06 K | $13.75 B |
| 05/26/2026 | $114.50 | $115.85 (1.18%) | $117.01 | $114.18 | 984.84 K | $13.74 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.
