J - JACOBS SOLUTIONS INC.
125.89
-3.630 -2.883%
Share volume: 586,160
Last Updated: 03-27-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$129.52
-3.63
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $128.88 | $128.88 | $128.88 | $128.88 | $125.51 | $125.51 | $125.89 | $125.89 | 586,160 | $575,911.00 |
| 03-26-2026 | $129.50 | $129.50 | $131.00 | $131.00 | $128.57 | $128.57 | $129.52 | $129.52 | 686,196 | $686,196.00 |
| 03-25-2026 | $130.60 | $130.60 | $131.72 | $131.72 | $127.94 | $127.94 | $129.97 | $129.97 | 778,556 | $778,556.00 |
| 03-24-2026 | $127.93 | $127.93 | $130.43 | $130.43 | $126.80 | $126.80 | $128.87 | $128.87 | 1,321,782 | $1,321,782.00 |
| 03-23-2026 | $130.73 | $130.73 | $131.64 | $131.64 | $129.06 | $129.06 | $129.21 | $129.21 | 1,315,248 | $1,315,248.00 |
| 03-20-2026 | $129.29 | $129.29 | $129.36 | $129.36 | $126.73 | $126.73 | $128.44 | $128.44 | 2,820,108 | $2,820,108.00 |
| 03-19-2026 | $127.00 | $127.00 | $129.09 | $129.09 | $126.27 | $126.27 | $128.02 | $128.02 | 1,296,619 | $1,296,619.00 |
| 03-18-2026 | $129.47 | $129.47 | $131.50 | $131.50 | $127.77 | $127.77 | $127.79 | $127.79 | 1,167,048 | $1,167,048.00 |
| 03-17-2026 | $129.69 | $129.69 | $131.65 | $131.65 | $128.93 | $128.93 | $130.38 | $130.38 | 898,563 | $898,563.00 |
| 03-16-2026 | $129.96 | $129.96 | $130.30 | $130.30 | $128.58 | $128.58 | $128.83 | $128.83 | 942,521 | $942,521.00 |