J - Jacobs Solutions Inc
132.91
1.070 0.805%
Share volume: 757,159
Last Updated: 03-11-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$131.84
1.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $132.02 | $132.02 | $134.81 | $134.81 | $131.92 | $131.92 | $132.91 | $132.91 | 757,159 | $757,159.00 |
| 03-10-2026 | $134.40 | $134.40 | $135.16 | $135.16 | $130.74 | $130.74 | $131.84 | $131.84 | 722,199 | $722,199.00 |
| 03-09-2026 | $134.72 | $134.72 | $135.02 | $135.02 | $131.40 | $131.40 | $134.67 | $134.67 | 818,881 | $818,881.00 |
| 03-06-2026 | $134.13 | $134.13 | $136.95 | $136.95 | $132.69 | $132.69 | $136.79 | $136.79 | 594,344 | $594,344.00 |
| 03-05-2026 | $136.33 | $136.33 | $138.32 | $138.32 | $134.87 | $134.87 | $136.10 | $136.10 | 519,191 | $519,191.00 |
| 03-04-2026 | $138.96 | $138.96 | $139.79 | $139.79 | $137.11 | $137.11 | $138.15 | $138.15 | 632,397 | $632,397.00 |
| 03-03-2026 | $136.10 | $136.10 | $140.50 | $140.50 | $134.14 | $134.14 | $138.88 | $138.88 | 916,836 | $916,836.00 |
| 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 |