Jacobs Solutions Inc. (J)
NYSE:J
Want to see J full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
114.74
116.01
113.80
114.69
114.69
+0.89%
892,820
0.84
May 21, 2026
112.84
114.73
110.86
114.04
113.68
+0.19%
1,331,745
1.27
May 20, 2026
112.39
114.03
109.84
113.82
113.46
+0.82%
799,225
0.76
May 19, 2026
114.51
115.32
112.50
112.89
112.53
-0.63%
1,022,981
0.98
May 18, 2026
110.94
114.94
110.92
113.61
113.25
+2.80%
1,226,199
1.18
May 15, 2026
113.07
114.32
110.33
110.51
110.16
-2.00%
1,537,633
1.48
May 14, 2026
108.52
113.29
108.08
112.76
112.40
+5.12%
2,538,735
2.54
May 13, 2026
113.78
114.72
105.68
107.27
106.93
-6.03%
2,649,233
2.68
May 12, 2026
118.78
120.00
114.14
114.15
113.79
-2.45%
1,548,255
1.54
May 11, 2026
118.18
118.73
115.70
117.02
116.65
-1.19%
1,611,656
1.61
May 08, 2026
122.96
123.00
118.38
118.43
118.06
-3.53%
1,512,246
1.53
May 07, 2026
127.04
127.05
119.80
122.76
122.37
-3.05%
1,844,941
1.89
May 06, 2026
126.62
130.52
119.22
126.62
126.22
-7.27%
3,839,015
4.15
May 05, 2026
131.56
137.77
128.61
136.55
136.12
+4.44%
3,061,545
3.42
May 04, 2026
128.73
131.94
128.73
130.74
130.33
+1.41%
1,060,642
1.16
May 01, 2026
130.38
130.78
128.46
128.92
128.51
-0.38%
648,870
0.70
Apr 30, 2026
125.64
129.53
125.45
129.41
129.00
+3.06%
1,243,887
1.35
Apr 29, 2026
126.20
127.07
124.70
125.57
125.17
-0.70%
558,578
0.60
Apr 28, 2026
126.51
126.82
125.00
126.46
126.06
+0.51%
768,100
0.83
Apr 27, 2026
126.51
127.83
125.50
125.82
125.42
-0.62%
682,667
0.74
Apr 24, 2026
127.04
127.51
125.25
126.60
126.20
-0.77%
639,702
0.69
Apr 23, 2026
127.61
128.88
126.13
127.58
127.18
+0.02%
882,305
0.96
Apr 22, 2026
130.21
130.77
126.82
127.55
127.15
-1.51%
1,135,620
1.25
Apr 21, 2026
129.01
131.85
128.70
129.51
129.10
+0.50%
808,130
0.89
Apr 20, 2026
128.76
130.80
128.17
128.87
128.46
-0.05%
609,031
0.67
Apr 17, 2026
127.92
129.50
127.70
128.93
128.52
+2.12%
733,327
0.80
Apr 16, 2026
127.85
128.59
125.32
126.25
125.85
-0.83%
866,486
0.96
Apr 15, 2026
126.50
127.68
125.55
127.31
126.91
+1.52%
975,390
1.09
Apr 14, 2026
125.88
126.42
125.22
125.41
125.01
+0.08%
630,953
0.71
Apr 13, 2026
121.03
125.45
120.73
125.31
124.91
+1.99%
901,524
1.01
Apr 10, 2026
127.24
127.24
122.35
122.87
122.48
-3.35%
853,143
0.96
Apr 09, 2026
130.26
130.71
126.37
127.13
126.73
-3.06%
831,154
0.95
Apr 08, 2026
130.60
132.24
130.51
131.14
130.73
+3.11%
560,481
0.64
Apr 07, 2026
127.91
128.85
125.87
127.19
126.79
-0.66%
536,274
0.60
Apr 06, 2026
127.58
128.49
127.25
128.04
127.64
+0.02%
400,398
0.45
Apr 03, 2026
126.52
131.29
126.00
128.02
127.62
0.00%
0
0.00
Apr 02, 2026
126.52
131.29
126.00
128.02
127.62
-0.31%
673,041
0.74
Apr 01, 2026
128.26
129.49
126.65
128.42
128.01
+0.90%
670,324
0.74
Mar 31, 2026
126.52
128.79
125.01
127.28
126.88
+1.99%
766,453
0.86
Mar 30, 2026
127.05
127.24
124.32
124.80
124.41
-0.87%
736,186
0.83
Mar 27, 2026
128.88
128.88
125.51
125.89
125.49
-2.80%
586,160
0.66
Mar 26, 2026
129.50
131.00
128.57
129.52
129.11
-0.35%
686,196
0.77
Mar 25, 2026
130.60
131.72
127.94
129.97
129.56
+0.85%
778,556
0.88
Mar 24, 2026
127.93
130.43
126.80
128.87
128.46
-0.26%
1,321,782
1.54
Mar 23, 2026
130.73
131.64
129.06
129.21
128.80
+0.60%
1,315,248
1.56
Mar 20, 2026
129.29
129.36
126.73
128.44
128.03
+0.33%
2,820,108
3.50
Mar 19, 2026
127.00
129.09
126.27
128.02
127.62
+0.18%
1,296,619
1.63
Mar 18, 2026
129.47
131.50
127.77
127.79
127.39
-1.99%
1,167,048
1.44
Mar 17, 2026
129.69
131.65
128.93
130.38
129.97
+1.20%
898,563
1.10
Mar 16, 2026
129.96
130.30
128.58
128.83
128.42
+0.60%
942,521
1.14
Rows: