J
JACOBS SOLUTIONS (J)
NYSE
$150.33+$0.24 (+0.16%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $17.3B
    Market Cap
  • 2.15%
    1-Year Change
  • Engineering & Construction
    Industry
  • 1 Month
    +16.05%
    Low Price$132.43
    High Price$150.08
  • 3 Months
    +32.34%
    Low Price$115.57
    High Price$150.08
  • 1 Year
    +2.15%
    Low Price$106.67
    High Price$162.71
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
113.14
114.07
105.09
106.67
-6.03%
2,649,092
05/12/2026
118.12
119.33
113.50
113.51
-2.45%
1,547,056
05/11/2026
117.52
118.07
115.05
116.37
-1.19%
1,611,656
05/08/2026
122.27
122.31
117.72
117.77
-3.53%
1,512,246
05/07/2026
126.33
126.34
119.13
122.07
-3.05%
1,844,941
05/06/2026
125.91
129.79
118.55
125.91
-7.27%
3,839,015
05/05/2026
130.83
137.00
127.89
135.79
+4.44%
3,061,545
05/05/2026
$1.75 Earnings
05/04/2026
128.01
131.20
128.01
130.01
+1.41%
1,060,642
05/01/2026
129.65
130.05
127.74
128.20
-0.38%
648,870
04/30/2026
124.94
128.81
124.74
128.69
+3.06%
1,243,887
04/29/2026
125.50
126.36
124.00
124.87
-0.70%
558,578
04/28/2026
125.80
126.11
124.30
125.75
+0.51%
768,100
04/27/2026
125.80
127.11
124.80
125.12
-0.62%
682,667
04/24/2026
126.33
126.80
124.55
125.89
-0.77%
639,702
04/23/2026
126.90
128.16
125.43
126.87
+0.02%
882,305
04/22/2026
129.48
130.04
126.11
126.84
-1.51%
1,135,620
04/21/2026
128.29
131.11
127.98
128.79
+0.50%
807,956
04/20/2026
128.04
130.06
127.45
128.15
-0.05%
608,930
04/17/2026
127.21
128.78
126.99
128.21
+2.12%
733,327
04/16/2026
127.14
127.87
124.62
125.55
-0.83%
866,486
04/15/2026
125.79
126.97
124.85
126.60
+1.52%
975,390
04/14/2026
125.18
125.71
124.52
124.71
+0.08%
630,953
04/13/2026
120.35
124.75
120.06
124.61
+1.99%
901,507
04/10/2026
126.53
126.53
121.67
122.18
-3.35%
853,013
04/09/2026
129.53
129.98
125.66
126.42
-3.06%
831,154
04/08/2026
129.87
131.50
129.78
130.41
+3.11%
560,481
04/07/2026
127.20
128.13
125.17
126.48
-0.66%
536,274