J - JACOBS SOLUTIONS INC.
128.93
2.680 2.079%
Share volume: 733,327
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$126.25
2.68
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $127.92 | $127.92 | $129.50 | $129.50 | $127.70 | $127.70 | $128.93 | $128.93 | 733,327 | $730,675.00 |
| 04-16-2026 | $127.85 | $127.85 | $128.59 | $128.59 | $125.32 | $125.32 | $126.25 | $126.25 | 866,486 | $866,486.00 |
| 04-15-2026 | $126.50 | $126.50 | $127.68 | $127.68 | $125.55 | $125.55 | $127.31 | $127.31 | 975,390 | $975,390.00 |
| 04-14-2026 | $125.88 | $125.88 | $126.42 | $126.42 | $125.22 | $125.22 | $125.41 | $125.41 | 630,953 | $630,953.00 |
| 04-13-2026 | $121.03 | $121.03 | $125.45 | $125.45 | $120.73 | $120.73 | $125.31 | $125.31 | 901,524 | $901,524.00 |
| 04-10-2026 | $127.24 | $127.24 | $127.24 | $127.24 | $122.35 | $122.35 | $122.87 | $122.87 | 853,143 | $853,143.00 |
| 04-09-2026 | $130.26 | $130.26 | $130.71 | $130.71 | $126.37 | $126.37 | $127.13 | $127.13 | 831,154 | $831,154.00 |
| 04-08-2026 | $130.60 | $130.60 | $132.24 | $132.24 | $130.51 | $130.51 | $131.14 | $131.14 | 560,481 | $560,481.00 |
| 04-07-2026 | $127.91 | $127.91 | $128.85 | $128.85 | $125.87 | $125.87 | $127.19 | $127.19 | 536,274 | $536,274.00 |
| 04-06-2026 | $127.58 | $127.58 | $128.49 | $128.49 | $127.25 | $127.25 | $128.04 | $128.04 | 400,398 | $400,398.00 |