J - JACOBS SOLUTIONS INC.
138.88
-0.150 -0.108%
Share volume: 916,593
Last Updated: 03-03-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$139.03
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $136.10 | $136.10 | $140.50 | $140.50 | $134.14 | $134.14 | $138.88 | $138.88 | 916,593 | $916,593.00 |
| 03-02-2026 | $136.48 | $136.48 | $140.11 | $140.11 | $136.09 | $136.09 | $139.03 | $139.03 | 629,531 | $629,531.00 |
| 02-27-2026 | $137.20 | $137.20 | $138.34 | $138.34 | $135.72 | $135.72 | $137.86 | $137.86 | 1,125,768 | $1,125,768.00 |
| 02-26-2026 | $134.53 | $134.53 | $140.02 | $140.02 | $133.84 | $133.84 | $139.76 | $139.76 | 882,228 | $882,228.00 |
| 02-25-2026 | $135.74 | $135.74 | $136.50 | $136.50 | $132.00 | $132.00 | $133.45 | $133.45 | 787,246 | $787,246.00 |
| 02-24-2026 | $132.19 | $132.19 | $135.54 | $135.54 | $131.74 | $131.74 | $134.53 | $134.53 | 1,048,751 | $1,048,751.00 |
| 02-23-2026 | $136.30 | $136.30 | $137.11 | $137.11 | $131.24 | $131.24 | $131.80 | $131.80 | 928,499 | $928,499.00 |
| 02-20-2026 | $138.22 | $138.22 | $139.69 | $139.69 | $136.37 | $136.37 | $137.93 | $137.93 | 531,915 | $531,915.00 |
| 02-19-2026 | $140.00 | $140.00 | $142.51 | $142.51 | $137.58 | $137.58 | $139.31 | $139.31 | 966,787 | $966,787.00 |
| 02-18-2026 | $136.27 | $136.27 | $142.51 | $142.51 | $136.27 | $136.27 | $141.49 | $141.49 | 907,687 | $907,687.00 |