5 DAY PERFORMANCE
+6.70%
1 MONTH PERFORMANCE
+1.94%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
+11.67%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+6.67%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $122.43 | $121.71 (-0.59%) | $123.34 | $121.49 | 907,476 | $16.75 B |
| 03/11/2025 | $123.61 | $122.17 (-1.16%) | $124.66 | $121.78 | 930,210 | $16.71 B |
| 03/10/2025 | $123.61 | $123.58 (-0.02%) | $125.94 | $122.56 | 892,800 | $16.90 B |
| 03/07/2025 | $122.80 | $124.53 (1.41%) | $124.93 | $122.36 | 977,644 | $17.03 B |
| 03/06/2025 | $123.12 | $123.60 (0.39%) | $124.25 | $122.48 | 890,800 | $16.90 B |
| 03/05/2025 | $122.51 | $124.37 (1.52%) | $125.24 | $122.51 | 890,031 | $17.01 B |
| 03/04/2025 | $123.81 | $122.72 (-0.88%) | $124.81 | $121.72 | 1.28 M | $16.78 B |
| 03/03/2025 | $128.74 | $125.16 (-2.78%) | $129.58 | $124.86 | 784,934 | $17.11 B |
| 02/28/2025 | $127.07 | $128.11 (0.82%) | $128.35 | $126.59 | 708,319 | $17.52 B |
| 02/27/2025 | $126.77 | $126.54 (-0.18%) | $128.48 | $126.35 | 671,400 | $17.30 B |
| 02/26/2025 | $126.74 | $126.40 (-0.27%) | $127.91 | $125.90 | 1.21 M | $17.28 B |
| 02/25/2025 | $128.97 | $127.15 (-1.41%) | $129.66 | $125.73 | 1.51 M | $17.39 B |
| 02/24/2025 | $129.92 | $128.39 (-1.18%) | $129.92 | $128.03 | 907,900 | $17.56 B |
| 02/21/2025 | $130.11 | $129.06 (-0.81%) | $130.41 | $128.32 | 1.58 M | $17.65 B |
| 02/20/2025 | $129.93 | $130.13 (0.15%) | $131.24 | $128.71 | 901,173 | $17.79 B |
| 02/19/2025 | $130.00 | $130.40 (0.31%) | $130.45 | $128.31 | 704,044 | $17.83 B |
| 02/18/2025 | $130.00 | $130.43 (0.33%) | $131.77 | $129.11 | 968,700 | $17.83 B |
| 02/14/2025 | $130.77 | $128.88 (-1.45%) | $130.78 | $128.38 | 830,800 | $17.62 B |
| 02/13/2025 | $130.82 | $130.35 (-0.36%) | $131.43 | $129.54 | 780,000 | $17.82 B |
| 02/12/2025 | $131.76 | $130.34 (-1.08%) | $132.81 | $130.10 | 622,900 | $17.82 B |
| 02/11/2025 | $133.96 | $133.22 (-0.55%) | $134.13 | $131.51 | 582,936 | $18.22 B |
| 02/10/2025 | $134.50 | $134.39 (-0.08%) | $135.67 | $133.72 | 670,200 | $18.38 B |
| 02/07/2025 | $134.10 | $133.93 (-0.13%) | $135.35 | $133.00 | 767,522 | $18.31 B |
| 02/06/2025 | $132.56 | $133.48 (0.69%) | $134.96 | $131.66 | 1.01 M | $18.25 B |
| 02/05/2025 | $135.23 | $132.27 (-2.19%) | $135.25 | $130.00 | 1.51 M | $18.09 B |
| 02/04/2025 | $140.46 | $133.99 (-4.61%) | $144.97 | $133.41 | 2.10 M | $18.32 B |
| 02/03/2025 | $137.93 | $138.78 (0.62%) | $140.44 | $137.18 | 978,478 | $18.98 B |
| 01/31/2025 | $140.04 | $140.13 (0.06%) | $140.54 | $137.92 | 936,521 | $19.16 B |
| 01/30/2025 | $137.70 | $139.82 (1.54%) | $140.31 | $137.40 | 870,749 | $19.12 B |
| 01/29/2025 | $137.62 | $137.26 (-0.26%) | $139.02 | $137.09 | 459,004 | $18.77 B |
| 01/28/2025 | $138.02 | $137.39 (-0.46%) | $139.91 | $137.37 | 631,637 | $18.79 B |
| 01/27/2025 | $140.67 | $137.47 (-2.27%) | $141.29 | $136.91 | 1.07 M | $18.80 B |
| 01/24/2025 | $141.48 | $141.02 (-0.33%) | $141.57 | $140.42 | 546,500 | $19.28 B |
| 01/23/2025 | $141.52 | $141.58 (0.04%) | $142.10 | $139.52 | 570,017 | $19.36 B |
| 01/22/2025 | $141.30 | $141.64 (0.24%) | $142.06 | $140.17 | 633,000 | $19.37 B |
| 01/21/2025 | $140.00 | $141.23 (0.88%) | $142.23 | $139.45 | 891,700 | $19.31 B |
| 01/17/2025 | $139.11 | $139.26 (0.11%) | $140.10 | $138.12 | 658,600 | $19.04 B |
| 01/16/2025 | $136.27 | $138.33 (1.51%) | $138.63 | $135.83 | 551,710 | $18.92 B |
| 01/15/2025 | $136.86 | $136.22 (-0.47%) | $137.08 | $135.54 | 527,404 | $18.63 B |
| 01/14/2025 | $134.56 | $135.15 (0.44%) | $135.87 | $133.88 | 550,241 | $18.48 B |
| 01/13/2025 | $132.19 | $134.28 (1.58%) | $134.46 | $131.72 | 506,900 | $18.36 B |
| 01/10/2025 | $131.91 | $132.35 (0.33%) | $132.94 | $131.04 | 713,100 | $18.10 B |
| 01/08/2025 | $131.33 | $133.10 (1.35%) | $133.53 | $130.76 | 526,908 | $18.20 B |
| 01/07/2025 | $132.73 | $131.85 (-0.66%) | $133.27 | $131.05 | 644,100 | $18.03 B |
| 01/06/2025 | $133.47 | $132.87 (-0.45%) | $134.37 | $132.50 | 696,200 | $18.17 B |
| 01/03/2025 | $132.67 | $133.80 (0.85%) | $134.11 | $132.61 | 813,900 | $18.30 B |
| 01/02/2025 | $134.85 | $132.96 (-1.4%) | $135.57 | $132.52 | 379,930 | $18.18 B |
| 12/31/2024 | $134.04 | $133.62 (-0.31%) | $134.37 | $132.87 | 519,424 | $18.27 B |
| 12/30/2024 | $133.80 | $133.50 (-0.22%) | $134.11 | $132.46 | 507,577 | $18.25 B |
| 12/27/2024 | $135.06 | $135.07 (0.01%) | $136.53 | $133.87 | 417,513 | $18.47 B |
| 12/26/2024 | $135.88 | $136.24 (0.26%) | $136.39 | $135.30 | 617,800 | $18.63 B |
| 12/24/2024 | $135.01 | $136.00 (0.73%) | $136.13 | $134.67 | 305,304 | $18.60 B |
| 12/23/2024 | $135.31 | $135.28 (-0.02%) | $136.11 | $133.95 | 682,941 | $18.50 B |
| 12/20/2024 | $132.93 | $135.75 (2.12%) | $136.03 | $132.92 | 1.69 M | $18.56 B |
| 12/19/2024 | $133.33 | $134.06 (0.55%) | $136.31 | $132.84 | 1.04 M | $18.33 B |
| 12/18/2024 | $134.80 | $132.56 (-1.66%) | $135.93 | $132.35 | 671,040 | $18.13 B |
| 12/17/2024 | $136.75 | $134.66 (-1.53%) | $137.25 | $134.06 | 1.06 M | $18.41 B |
| 12/16/2024 | $136.94 | $137.24 (0.22%) | $138.35 | $136.59 | 765,800 | $18.77 B |
| 12/13/2024 | $135.83 | $136.99 (0.85%) | $137.08 | $135.49 | 699,831 | $18.73 B |
| 12/12/2024 | $134.97 | $136.02 (0.78%) | $137.05 | $134.13 | 638,529 | $18.60 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.
