J
JACOBS SOLUTIONS (J)
NYSE
$119.76+$1.06 (+0.89%)
Price as of Jun 23, 2026 1:47 PM EDT
  • $14.0B
    Market Cap
  • -6.49%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +3.50%
    Low Price$115.85
    High Price$127.00
  • 3 Months
    -7.29%
    Low Price$107.27
    High Price$136.55
  • 1 Year
    -6.49%
    Low Price$107.27
    High Price$164.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
121.68
122.19
117.91
118.70
-1.88%
1,633,230
06/18/2026
124.56
124.56
119.62
120.97
-1.53%
4,018,289
06/17/2026
124.02
127.38
122.76
122.85
-1.58%
1,260,326
06/16/2026
124.61
128.02
124.00
124.82
+0.20%
1,194,805
06/15/2026
128.89
128.90
124.22
124.57
-1.91%
1,352,083
06/12/2026
126.82
128.78
125.82
127.00
+0.55%
1,295,750
06/11/2026
123.25
128.19
122.01
126.31
+3.74%
1,594,438
06/10/2026
125.15
126.87
121.75
121.76
-2.93%
1,659,439
06/09/2026
120.68
125.85
120.34
125.44
+4.57%
1,414,917
06/08/2026
122.26
123.30
119.96
119.96
-2.11%
1,180,636
06/05/2026
124.15
124.72
122.51
122.55
-0.83%
981,823
06/04/2026
123.19
125.21
122.52
123.57
+1.89%
868,529
06/03/2026
120.73
122.22
119.34
121.28
-0.54%
922,500
06/02/2026
120.99
122.48
119.23
121.94
-0.88%
990,596
06/01/2026
119.21
124.53
118.35
123.02
+2.64%
1,319,469
05/29/2026
117.41
122.45
117.41
119.86
+0.76%
2,336,414
05/28/2026
115.37
119.48
115.00
118.96
+2.64%
1,302,002
05/27/2026
115.35
116.75
115.23
115.90
+0.04%
749,141
05/26/2026
114.50
117.01
114.18
115.85
+1.01%
984,414
05/22/2026
114.74
116.01
113.80
114.69
+0.89%
892,819
05/22/2026
$0.36 Dividend
05/21/2026
112.48
114.37
110.51
113.68
+0.19%
1,331,828
05/20/2026
112.04
113.67
109.49
113.46
+0.82%
799,020
05/19/2026
114.15
114.95
112.14
112.53
-0.63%
1,022,912
05/18/2026
110.59
114.58
110.57
113.25
+2.81%
1,226,074
05/15/2026
112.71
113.96
109.98
110.16
-2.00%
1,537,533
05/14/2026
108.18
112.93
107.74
112.40
+5.12%
2,538,385
05/13/2026
113.42
114.35
105.35
106.93
-6.03%
2,649,092
05/12/2026
118.41
119.62
113.78
113.79
-2.45%
1,547,056
05/11/2026
117.81
118.36
115.33
116.65
-1.19%
1,611,656
05/08/2026
122.57
122.61
118.01
118.06
-3.53%
1,512,246
05/07/2026
126.64
126.65
119.42
122.37
-3.05%
1,844,941
05/06/2026
126.22
130.11
118.84
126.22
-7.27%
3,839,015
05/05/2026
131.14
137.34
128.20
136.12
+4.44%
3,061,545
05/05/2026
$1.75 Earnings
05/04/2026
128.32
131.52
128.32
130.33
+1.41%
1,060,642
05/01/2026
129.97
130.37
128.05
128.51
-0.38%
648,870
04/30/2026
125.24
129.12
125.05
129.00
+3.06%
1,243,887
04/29/2026
125.80
126.67
124.31
125.17
-0.70%
558,578
04/28/2026
126.11
126.42
124.61
126.06
+0.51%
768,100
04/27/2026
126.11
127.42
125.10
125.42
-0.62%
682,667
04/24/2026
126.64
127.11
124.85
126.20
-0.77%
639,702
04/23/2026
127.21
128.47
125.73
127.18
+0.02%
882,305
04/22/2026
129.80
130.35
126.42
127.15
-1.51%
1,135,620
04/21/2026
128.60
131.43
128.29
129.10
+0.50%
807,956
04/20/2026
128.35
130.38
127.77
128.46
-0.05%
608,930
04/17/2026
127.52
129.09
127.30
128.52
+2.12%
733,327
04/16/2026
127.45
128.18
124.92
125.85
-0.83%
866,486
04/15/2026
126.10
127.28
125.15
126.91
+1.52%
975,390
04/14/2026
125.48
126.02
124.82
125.01
+0.08%
630,953
04/13/2026
120.65
125.05
120.35
124.91
+1.99%
901,507
04/10/2026
126.84
126.84
121.96
122.48
-3.35%
853,013
04/09/2026
129.85
130.30
125.97
126.73
-3.06%
831,154
04/08/2026
130.19
131.82
130.10
130.73
+3.11%
560,481
04/07/2026
127.51
128.44
125.47
126.79
-0.66%
536,274
04/06/2026
127.18
128.08
126.85
127.64
+0.02%
400,398
04/02/2026
126.12
130.88
125.60
127.62
-0.31%
673,041
04/01/2026
127.86
129.08
126.25
128.01
+0.90%
670,324
03/31/2026
126.12
128.38
124.62
126.88
+1.99%
766,453
03/30/2026
126.65
126.84
123.93
124.41
-0.87%
736,186
03/27/2026
128.47
128.47
125.11
125.49
-2.80%
586,160
03/26/2026
129.09
130.59
128.16
129.11
-0.35%
686,196
03/25/2026
130.19
131.30
127.53
129.56
+0.85%
778,556
03/24/2026
127.53
130.02
126.40
128.46
-0.26%
1,321,782
03/23/2026
130.32
131.22
128.65
128.80
+0.60%
1,315,248
03/20/2026
128.88
128.95
126.33
128.03
+0.33%
2,819,651
03/19/2026
126.60
128.68
125.87
127.62
+0.18%
1,296,619
03/18/2026
129.06
131.08
127.37
127.39
-1.99%
1,167,048
03/17/2026
129.28
131.23
128.52
129.97
+1.20%
898,563
03/16/2026
129.55
129.89
128.17
128.42
+0.60%
942,521
03/13/2026
130.35
130.78
126.72
127.66
-1.11%
798,168
03/12/2026
131.00
132.04
128.53
129.09
-2.57%
949,692
03/11/2026
131.60
134.38
131.50
132.49
+0.81%
757,658
03/10/2026
133.98
134.73
130.33
131.42
-2.10%
722,199
03/09/2026
134.29
134.59
130.99
134.24
-1.55%
818,881
03/06/2026
133.71
136.52
132.27
136.36
+0.51%
594,344
03/05/2026
135.90
137.88
134.44
135.67
-1.48%
519,191
03/04/2026
138.52
139.35
136.67
137.71
-0.53%
632,397
03/03/2026
135.67
140.06
133.72
138.44
-0.11%
916,836
03/02/2026
136.05
139.67
135.66
138.59
+0.85%
629,531
02/27/2026
136.77
137.90
135.29
137.42
-1.36%
1,125,768
02/26/2026
134.11
139.58
133.41
139.32
+4.73%
882,228
02/25/2026
135.31
136.07
131.58
133.03
-0.80%
787,246
02/24/2026
131.77
135.11
131.32
134.11
+2.07%
1,048,751
02/23/2026
135.87
136.67
130.83
131.38
-4.44%
928,499
02/20/2026
137.78
139.25
135.94
137.49
-0.73%
531,915
02/20/2026
$0.36 Dividend
02/19/2026
139.20
141.69
136.79
138.51
-1.54%
966,787
02/18/2026
135.49
141.69
135.49
140.68
+3.69%
907,687
02/17/2026
132.25
136.01
131.94
135.68
+2.76%
1,515,805
02/13/2026
131.29
136.08
130.36
132.03
+0.97%
1,827,483
02/12/2026
141.62
143.36
125.31
130.77
-7.61%
2,772,658
02/11/2026
150.54
152.20
141.26
141.54
-5.82%
1,265,706
02/10/2026
151.98
152.01
148.65
150.29
+0.13%
810,958
02/09/2026
147.06
150.23
146.66
150.09
+1.44%
798,892
02/06/2026
144.57
148.04
144.53
147.96
+3.53%
776,217
02/05/2026
141.75
144.03
139.44
142.91
+0.28%
1,111,564
02/04/2026
136.78
143.64
130.19
142.51
+7.84%
2,175,246
02/03/2026
135.91
136.20
129.77
132.15
-2.90%
1,390,530
02/03/2026
$1.53 Earnings