J
JACOBS SOLUTIONS (J)
NYSE
$137.99-$1.80 (-1.28%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $16.4B
    Market Cap
  • -8.25%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    -4.47%
    Low Price$135.27
    High Price$147.54
  • 3 Months
    +12.44%
    Low Price$125.52
    High Price$151.98
  • 1 Year
    -8.25%
    Low Price$106.67
    High Price$162.71
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
136.39
140.71
136.19
139.79
+3.34%
998,431
09/30/2026
137.00
138.69
135.22
135.27
-0.89%
1,039,882
09/29/2026
139.09
139.09
136.04
136.48
-1.37%
683,462
09/28/2026
137.40
138.89
136.15
138.37
0.00%
975,182
09/25/2026
134.92
138.57
134.23
138.37
+2.25%
647,740
09/24/2026
143.10
143.10
134.92
135.33
-4.10%
829,873
09/23/2026
143.14
144.63
140.89
141.12
-1.40%
913,106
09/22/2026
144.85
145.05
141.82
143.12
-0.45%
698,410
09/21/2026
144.73
144.82
141.98
143.76
+0.25%
817,917
09/18/2026
143.98
143.98
142.13
143.40
-0.53%
2,137,725
09/17/2026
144.72
145.58
143.17
144.16
+0.47%
549,776
09/16/2026
144.26
145.63
142.18
143.49
-0.98%
544,402
09/15/2026
142.96
145.71
142.56
144.91
+0.58%
551,862
09/14/2026
142.86
144.84
140.28
144.07
+1.57%
685,310
09/11/2026
141.61
142.02
140.53
141.85
+0.94%
513,739
09/10/2026
141.23
142.87
140.17
140.53
-0.86%
572,855
09/09/2026
143.73
143.99
141.56
141.75
-1.75%
772,890
09/08/2026
145.81
146.10
142.94
144.27
-1.34%
814,554
09/04/2026
145.80
147.37
145.00
146.23
-0.89%
703,708
09/03/2026
148.59
150.58
146.17
147.54
+0.31%
724,514
09/02/2026
145.89
148.03
145.30
147.08
+0.51%
659,415
09/01/2026
149.63
149.80
146.06
146.33
-1.82%
926,343
08/31/2026
151.04
152.00
148.88
149.05
-1.93%
1,370,646
08/28/2026
151.03
153.01
150.32
151.98
+0.90%
615,194
08/27/2026
151.23
152.58
149.78
150.62
-0.59%
888,783
08/26/2026
150.65
153.30
150.44
151.52
+0.43%
501,020
08/25/2026
151.65
152.72
149.94
150.87
-0.49%
999,465
08/24/2026
150.80
152.46
149.66
151.61
+1.02%
1,024,785
08/21/2026
148.16
150.25
147.74
150.08
+1.69%
890,614
08/21/2026
$0.36 Dividend
08/20/2026
145.75
148.64
145.22
147.58
+0.39%
909,946
08/19/2026
143.44
147.48
142.27
147.01
+3.16%
739,478
08/18/2026
144.52
144.65
142.41
142.51
-0.54%
531,575
08/17/2026
143.35
144.52
142.21
143.28
-0.71%
1,021,799
08/14/2026
143.41
144.40
142.36
144.31
+0.52%
958,643
08/13/2026
145.64
146.21
142.06
143.56
-1.00%
1,106,574
08/12/2026
145.12
146.93
143.66
145.02
-1.52%
530,862
08/11/2026
144.79
149.18
144.62
147.26
+0.20%
604,150
08/10/2026
144.56
147.33
144.56
146.97
+1.56%
1,033,591
08/07/2026
143.32
146.15
143.32
144.72
+0.72%
665,799
08/06/2026
142.45
144.98
142.16
143.68
-0.44%
913,560
08/05/2026
144.56
151.61
141.96
144.32
+1.39%
1,546,189
08/04/2026
139.04
143.62
138.21
142.33
+2.85%
1,362,849
08/04/2026
$1.84 Earnings
08/03/2026
136.35
139.17
136.32
138.38
+2.81%
864,211
07/31/2026
131.00
135.16
130.72
134.60
+1.64%
747,019
07/30/2026
133.68
135.00
130.70
132.43
-2.33%
890,473
07/29/2026
139.48
139.59
135.44
135.58
-3.34%
1,292,712
07/28/2026
137.58
140.71
135.93
140.27
+3.98%
1,144,523
07/27/2026
135.53
135.70
132.20
134.90
+0.50%
872,571
07/24/2026
132.31
135.74
131.85
134.23
+1.94%
699,413
07/23/2026
130.15
132.54
130.05
131.68
+1.15%
580,408
07/22/2026
130.04
130.49
129.25
130.18
+0.66%
482,814
07/21/2026
128.05
129.70
127.69
129.32
+0.12%
581,923
07/20/2026
131.12
131.49
128.85
129.17
-1.72%
804,113
07/17/2026
131.22
134.83
130.58
131.43
-0.42%
1,082,557
07/16/2026
130.32
132.36
129.13
131.99
+2.04%
718,616
07/15/2026
129.56
132.35
128.88
129.34
+0.31%
758,125
07/14/2026
124.36
129.73
124.17
128.95
+2.15%
1,096,422
07/13/2026
126.55
127.00
125.31
126.23
+0.56%
669,342
07/10/2026
127.28
128.11
124.70
125.52
-0.008%
1,226,712
07/09/2026
128.63
128.81
124.57
125.53
-2.98%
1,166,625
07/08/2026
128.20
129.86
127.69
129.38
-0.45%
702,577
07/07/2026
130.08
131.46
128.87
129.97
+1.02%
828,210
07/06/2026
126.91
129.28
126.57
128.67
+0.85%
870,875
07/02/2026
125.24
127.60
125.24
127.58
+2.62%
853,205
07/01/2026
126.04
127.32
124.28
124.33
-1.09%
1,284,425
06/30/2026
123.51
126.04
122.04
125.69
+1.77%
1,512,275
06/29/2026
125.85
126.12
123.49
123.51
-1.50%
1,067,631
06/26/2026
123.73
125.80
123.14
125.38
+1.05%
1,451,572
06/25/2026
121.88
125.37
121.16
124.09
+1.93%
924,895
06/24/2026
120.37
122.78
119.58
121.74
+0.94%
1,107,262
06/23/2026
118.51
120.81
116.84
120.61
+1.85%
1,623,332
06/22/2026
121.38
121.89
117.62
118.41
-1.88%
1,633,230
06/18/2026
124.26
124.26
119.33
120.68
-1.53%
4,018,289
06/17/2026
123.72
127.07
122.46
122.55
-1.58%
1,260,326
06/16/2026
124.31
127.71
123.70
124.52
+0.20%
1,194,805
06/15/2026
128.58
128.59
123.92
124.27
-1.91%
1,352,083
06/12/2026
126.51
128.47
125.51
126.69
+0.55%
1,295,750
06/11/2026
122.95
127.88
121.71
126.00
+3.74%
1,594,438
06/10/2026
124.85
126.56
121.45
121.46
-2.93%
1,659,439
06/09/2026
120.39
125.54
120.04
125.13
+4.57%
1,414,917
06/08/2026
121.96
123.00
119.67
119.67
-2.11%
1,180,636
06/05/2026
123.85
124.42
122.21
122.25
-0.83%
981,823
06/04/2026
122.89
124.90
122.22
123.27
+1.89%
868,529
06/03/2026
120.44
121.92
119.05
120.98
-0.54%
922,500
06/02/2026
120.70
122.18
118.94
121.64
-0.88%
990,596
06/01/2026
118.92
124.23
118.06
122.72
+2.64%
1,319,469
05/29/2026
117.12
122.15
117.12
119.57
+0.76%
2,336,414
05/28/2026
115.09
119.19
114.72
118.67
+2.64%
1,302,002
05/27/2026
115.07
116.47
114.95
115.62
+0.04%
749,141
05/26/2026
114.22
116.73
113.90
115.57
+1.01%
984,414
05/22/2026
114.46
115.73
113.52
114.41
+0.89%
892,819
05/22/2026
$0.36 Dividend
05/21/2026
112.21
114.09
110.24
113.40
+0.19%
1,331,828
05/20/2026
111.76
113.39
109.23
113.18
+0.82%
799,020
05/19/2026
113.87
114.67
111.87
112.26
-0.63%
1,022,912
05/18/2026
110.32
114.30
110.30
112.98
+2.81%
1,226,074
05/15/2026
112.44
113.68
109.71
109.89
-2.00%
1,537,533
05/14/2026
107.91
112.66
107.48
112.13
+5.12%
2,538,385