5 DAY PERFORMANCE
+11.35%
1 MONTH PERFORMANCE
+13.16%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-0.49%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+3.52%
Jacobs Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $124.03 | $125.69 (1.34%) | $126.11 | $123.44 | 1.40 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 |
| 05/22/2026 | $114.74 | $114.69 (-0.04%) | $116.01 | $113.80 | 892.82 K | $13.60 B |
| 05/21/2026 | $112.84 | $114.04 (1.06%) | $114.73 | $110.86 | 1.33 M | $13.52 B |
| 05/20/2026 | $112.39 | $113.82 (1.27%) | $114.03 | $109.84 | 799.23 K | $13.50 B |
| 05/19/2026 | $114.51 | $112.89 (-1.41%) | $115.32 | $112.50 | 1.02 M | $13.39 B |
| 05/18/2026 | $110.94 | $113.61 (2.41%) | $114.94 | $110.92 | 1.23 M | $13.47 B |
| 05/15/2026 | $113.07 | $110.51 (-2.26%) | $114.32 | $110.33 | 1.54 M | $13.11 B |
| 05/14/2026 | $108.52 | $112.76 (3.91%) | $113.29 | $108.08 | 2.54 M | $13.37 B |
| 05/13/2026 | $113.78 | $107.27 (-5.72%) | $114.72 | $105.68 | 2.65 M | $12.72 B |
| 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 |
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.
