J - JACOBS SOLUTIONS INC.
128.42
1.140 0.888%
Share volume: 670,066
Last Updated: 04-01-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$127.28
1.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $128.26 | $128.26 | $129.49 | $129.49 | $126.65 | $126.65 | $128.42 | $128.42 | 670,066 | $670,066.00 |
| 03-31-2026 | $126.52 | $126.52 | $128.79 | $128.79 | $125.01 | $125.01 | $127.28 | $127.28 | 766,453 | $766,453.00 |
| 03-30-2026 | $127.05 | $127.05 | $127.24 | $127.24 | $124.32 | $124.32 | $124.80 | $124.80 | 736,186 | $736,186.00 |
| 03-27-2026 | $128.88 | $128.88 | $128.88 | $128.88 | $125.51 | $125.51 | $125.89 | $125.89 | 586,160 | $586,160.00 |
| 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 |