J - JACOBS SOLUTIONS INC.
114.15
-2.870 -2.514%
Share volume: 1,548,109
Last Updated: 05-12-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$117.02
-2.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $118.78 | $118.78 | $120.00 | $120.00 | $114.14 | $114.14 | $114.15 | $114.15 | 1,548,109 | $1,548,109.00 |
| 05-11-2026 | $118.18 | $118.18 | $118.73 | $118.73 | $115.70 | $115.70 | $117.02 | $117.02 | 1,611,656 | $1,611,656.00 |
| 05-08-2026 | $122.96 | $122.96 | $123.00 | $123.00 | $118.38 | $118.38 | $118.43 | $118.43 | 1,512,246 | $1,512,246.00 |
| 05-07-2026 | $127.04 | $127.04 | $127.05 | $127.05 | $119.80 | $119.80 | $122.76 | $122.76 | 1,844,941 | $1,844,941.00 |
| 05-06-2026 | $126.62 | $126.62 | $130.52 | $130.52 | $119.22 | $119.22 | $126.62 | $126.62 | 3,839,015 | $3,839,015.00 |
| 05-05-2026 | $131.56 | $131.56 | $137.77 | $137.77 | $128.61 | $128.61 | $136.55 | $136.55 | 3,061,545 | $3,061,545.00 |
| 05-04-2026 | $128.73 | $128.73 | $131.94 | $131.94 | $128.73 | $128.73 | $130.74 | $130.74 | 1,060,642 | $1,060,642.00 |
| 05-01-2026 | $130.38 | $130.38 | $130.78 | $130.78 | $128.46 | $128.46 | $128.92 | $128.92 | 648,870 | $648,870.00 |
| 04-30-2026 | $125.64 | $125.64 | $129.53 | $129.53 | $125.45 | $125.45 | $129.41 | $129.41 | 1,243,887 | $1,243,887.00 |
| 04-29-2026 | $126.20 | $126.20 | $127.07 | $127.07 | $124.70 | $124.70 | $125.57 | $125.57 | 558,578 | $558,578.00 |