⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

J

Jacobs Solutions Inc.

Industrials · Engineering & Construction

141.75USD

-2.5200 (-1.75%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Jacobs Solutions Inc.
High
164.44
on 10/21/25
Low
107.27
on 05/13/26
Average
136.9165
1.04mm
Net Chg
-0.49
-0.34%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26144.27814,600
Fr 09/04/26146.23703,700
Th 09/03/26147.54724,500
We 09/02/26147.08659,400
Tu 09/01/26146.33926,125
Mo 08/31/26149.051,366,942
Fr 08/28/26151.98615,193
Th 08/27/26150.62888,545
We 08/26/26151.52500,988
Tu 08/25/26150.87999,455
Mo 08/24/26151.611,024,747
Fr 08/21/26150.08890,600
Th 08/20/26147.94909,900
We 08/19/26147.37739,400
Tu 08/18/26142.86531,600
Mo 08/17/26143.631,021,800
Fr 08/14/26144.66958,600
Th 08/13/26143.911,106,600
We 08/12/26145.37526,500
Tu 08/11/26147.62604,100
Mo 08/10/26147.331,033,600
Fr 08/07/26145.07665,800
DateLast PriceVolume
Th 08/06/26144.03913,600
We 08/05/26144.671,547,200
Tu 08/04/26142.681,362,800
Mo 08/03/26138.72864,200
Fr 07/31/26134.93746,800
Th 07/30/26132.75890,500
We 07/29/26135.911,292,600
Tu 07/28/26140.611,155,600
Mo 07/27/26135.23872,600
DateLast PriceVolume
Tu 07/07/26130.29828,200
Mo 07/06/26128.98870,800
Th 07/02/26127.89853,200
We 07/01/26124.631,284,400
Tu 06/30/26126.001,512,200
Mo 06/29/26123.811,067,600
Fr 06/26/26125.691,451,600
Th 06/25/26124.39924,900
We 06/24/26122.04
DateLast PriceVolume
We 06/03/26121.28922,500
Tu 06/02/26121.94990,400
Mo 06/01/26123.021,319,000
Fr 05/29/26119.862,336,300
Th 05/28/26118.961,302,000
We 05/27/26115.90757,000
Tu 05/26/26115.85984,800
Fr 05/22/26114.69892,800
Th 05/21/26114.04
DateLast PriceVolume
Fr 05/01/26128.92648,900
Th 04/30/26129.411,243,700
We 04/29/26125.57558,600
Tu 04/28/26126.46768,100
Mo 04/27/26125.82682,600
Fr 04/24/26126.60639,700
Th 04/23/26127.58882,300
We 04/22/26127.551,135,500
Tu 04/21/26129.51807,900
DateLast PriceVolume
Tu 03/31/26127.28766,400
Mo 03/30/26124.80736,200
Fr 03/27/26125.89586,100
Th 03/26/26129.52686,200
We 03/25/26129.97778,500
Tu 03/24/26128.871,321,700
Mo 03/23/26129.211,315,200
Fr 03/20/26128.442,819,800
Th 03/19/26128.02
DateLast PriceVolume
Fr 02/27/26137.861,125,700
Th 02/26/26139.76882,200
We 02/25/26133.45787,200
Tu 02/24/26134.531,048,700
Mo 02/23/26131.80928,400
Fr 02/20/26137.93531,600
Th 02/19/26139.31966,800
We 02/18/26141.49907,600
Tu 02/17/26136.461,515,800
DateLast PriceVolume
Tu 01/27/26136.77631,700
Mo 01/26/26136.98566,400
Fr 01/23/26137.89620,100
Th 01/22/26140.09701,000
We 01/21/26138.47852,500
Tu 01/20/26136.23585,200
Fr 01/16/26139.94605,400
Th 01/15/26141.50671,100
We 01/14/26139.00
DateLast PriceVolume
Tu 12/23/25135.86557,000
Mo 12/22/25135.68573,800
Fr 12/19/25134.072,082,900
Th 12/18/25132.691,552,000
We 12/17/25132.381,565,100
Tu 12/16/25133.951,288,500
Mo 12/15/25135.521,114,700
Fr 12/12/25135.72731,500
Th 12/11/25136.73
DateLast PriceVolume
Th 11/20/25129.173,783,300
We 11/19/25145.051,982,000
Tu 11/18/25150.76601,600
Mo 11/17/25150.59870,600
Fr 11/14/25154.411,439,500
Th 11/13/25153.20712,700
We 11/12/25154.62475,900
Tu 11/11/25154.67432,500
Mo 11/10/25154.28491,900
DateLast PriceVolume
Tu 10/21/25164.441,906,100
Mo 10/20/25162.572,883,700
Fr 10/17/25155.391,682,400
Th 10/16/25156.071,158,300
We 10/15/25160.631,191,500
Tu 10/14/25158.021,007,500
Mo 10/13/25153.91890,600
Fr 10/10/25151.13808,400
Th 10/09/25155.44
DateLast PriceVolume
Fr 09/19/25149.171,635,700
Th 09/18/25149.63653,900
We 09/17/25147.30614,100
Tu 09/16/25146.16611,600
Mo 09/15/25146.74620,400
Fr 09/12/25146.70736,200
Th 09/11/25148.74691,700
We 09/10/25144.71679,100
Tu 09/09/25143.71848,400
Fr 07/24/26134.56699,300
Th 07/23/26132.00580,400
We 07/22/26130.50482,800
Tu 07/21/26129.64581,900
Mo 07/20/26129.49804,100
Fr 07/17/26131.751,082,500
Th 07/16/26132.31716,500
We 07/15/26129.66758,100
Tu 07/14/26129.261,096,400
Mo 07/13/26126.54669,000
Fr 07/10/26125.831,226,700
Th 07/09/26125.841,166,600
We 07/08/26129.70702,600
1,107,300
Tu 06/23/26120.901,180,200
Mo 06/22/26118.701,633,200
Th 06/18/26120.974,018,200
We 06/17/26122.851,260,800
Tu 06/16/26124.821,194,900
Mo 06/15/26124.571,351,700
Fr 06/12/26127.001,295,800
Th 06/11/26126.311,594,500
We 06/10/26121.761,659,400
Tu 06/09/26125.441,415,000
Mo 06/08/26119.961,180,600
Fr 06/05/26122.55981,600
Th 06/04/26123.57868,500
1,331,600
We 05/20/26113.82799,100
Tu 05/19/26112.891,023,000
Mo 05/18/26113.611,226,200
Fr 05/15/26110.511,537,600
Th 05/14/26112.762,538,600
We 05/13/26107.272,649,200
Tu 05/12/26114.151,548,200
Mo 05/11/26117.021,611,400
Fr 05/08/26118.431,512,200
Th 05/07/26122.761,844,500
We 05/06/26126.623,838,900
Tu 05/05/26136.553,061,500
Mo 05/04/26130.741,060,500
Mo 04/20/26128.87608,900
Fr 04/17/26128.93733,300
Th 04/16/26126.25866,500
We 04/15/26127.31975,400
Tu 04/14/26125.41631,000
Mo 04/13/26125.31901,300
Fr 04/10/26122.87853,100
Th 04/09/26127.13830,900
We 04/08/26131.14560,500
Tu 04/07/26127.19536,100
Mo 04/06/26128.04400,400
Th 04/02/26128.02673,000
We 04/01/26128.42670,200
1,296,500
We 03/18/26127.791,167,000
Tu 03/17/26130.38898,500
Mo 03/16/26128.83942,500
Fr 03/13/26128.06798,100
Th 03/12/26129.50949,700
We 03/11/26132.91757,200
Tu 03/10/26131.84722,100
Mo 03/09/26134.67818,900
Fr 03/06/26136.79594,300
Th 03/05/26136.10519,200
We 03/04/26138.15632,400
Tu 03/03/26138.88916,800
Mo 03/02/26139.03629,500
Fr 02/13/26132.791,827,300
Th 02/12/26131.522,772,700
We 02/11/26142.361,265,700
Tu 02/10/26151.16810,800
Mo 02/09/26150.96798,900
Fr 02/06/26148.81776,200
Th 02/05/26143.731,111,500
We 02/04/26143.332,175,200
Tu 02/03/26132.911,390,500
Mo 02/02/26136.88990,500
Fr 01/30/26135.26830,400
Th 01/29/26136.291,036,600
We 01/28/26136.70452,600
679,700
Tu 01/13/26139.50596,200
Mo 01/12/26139.51461,800
Fr 01/09/26139.95720,500
Th 01/08/26138.39877,300
We 01/07/26136.80604,100
Tu 01/06/26137.67800,900
Mo 01/05/26138.86948,800
Fr 01/02/26135.35683,200
We 12/31/25132.46394,200
Tu 12/30/25133.94551,100
Mo 12/29/25135.28459,900
Fr 12/26/25135.28378,200
We 12/24/25136.11217,700
1,003,800
We 12/10/25135.251,715,400
Tu 12/09/25137.28702,900
Mo 12/08/25140.06982,600
Fr 12/05/25140.221,692,600
Th 12/04/25140.731,483,600
We 12/03/25138.73980,100
Tu 12/02/25135.02969,700
Mo 12/01/25132.841,547,600
Fr 11/28/25134.81521,100
We 11/26/25135.861,238,100
Tu 11/25/25133.541,168,600
Mo 11/24/25132.872,563,700
Fr 11/21/25128.772,734,400
Fr 11/07/25153.36769,800
Th 11/06/25153.49549,500
We 11/05/25155.99607,200
Tu 11/04/25154.57745,900
Mo 11/03/25154.251,079,700
Fr 10/31/25155.811,331,000
Th 10/30/25158.22738,300
We 10/29/25158.36753,700
Tu 10/28/25158.311,017,700
Mo 10/27/25161.001,646,300
Fr 10/24/25159.593,083,500
Th 10/23/25160.77889,700
We 10/22/25157.701,451,300
1,019,900
We 10/08/25157.36678,000
Tu 10/07/25155.31932,700
Mo 10/06/25155.01719,300
Fr 10/03/25154.60824,000
Th 10/02/25153.99923,200
We 10/01/25152.49850,700
Tu 09/30/25149.86915,100
Mo 09/29/25148.46533,000
Fr 09/26/25147.86404,600
Th 09/25/25146.28616,000
We 09/24/25147.46487,500
Tu 09/23/25147.86715,800
Mo 09/22/25150.61584,700
Mo 09/08/25144.76500,000