-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
+3.85% -
3 MONTH PERFORMANCE
+19.53% -
6 MONTH PERFORMANCE
+25.71% -
YEAR-TO-DATE PERFORMANCE
+33.51% -
1 YEAR PERFORMANCE
+26.45%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $148.51 | $145.03 (-2.34%) | $149.35 | $144.50 | 281,754 | |
| 11/13/2024 | $147.68 | $149.25 (1.06%) | $150.54 | $147.36 | 862,034 | $18.68 B |
| 11/12/2024 | $147.00 | $147.11 (0.07%) | $147.74 | $146.37 | 502,483 | $18.41 B |
| 11/11/2024 | $147.53 | $146.88 (-0.44%) | $148.36 | $146.49 | 570,732 | $18.38 B |
| 11/08/2024 | $145.00 | $146.43 (0.99%) | $146.81 | $144.25 | 850,900 | $18.33 B |
| 11/07/2024 | $147.10 | $144.85 (-1.53%) | $147.37 | $144.55 | 471,000 | $18.13 B |
| 11/06/2024 | $146.43 | $147.62 (0.81%) | $148.89 | $145.71 | 739,700 | $18.48 B |
| 11/05/2024 | $140.00 | $141.69 (1.21%) | $141.74 | $140.00 | 398,778 | $17.73 B |
| 11/04/2024 | $139.82 | $139.84 (0.01%) | $141.09 | $139.28 | 642,400 | $17.50 B |
| 11/01/2024 | $141.39 | $139.62 (-1.25%) | $141.87 | $139.40 | 657,400 | $17.48 B |
| 10/31/2024 | $140.89 | $140.58 (-0.22%) | $142.00 | $140.28 | 885,528 | $17.60 B |
| 10/30/2024 | $142.68 | $141.40 (-0.9%) | $144.03 | $141.37 | 638,000 | $17.70 B |
| 10/29/2024 | $141.05 | $142.83 (1.26%) | $143.55 | $140.31 | 669,926 | $17.88 B |
| 10/28/2024 | $141.20 | $141.20 (0%) | $141.65 | $140.54 | 458,600 | $17.67 B |
| 10/25/2024 | $142.40 | $140.52 (-1.32%) | $142.40 | $139.90 | 450,714 | $17.59 B |
| 10/24/2024 | $141.56 | $141.75 (0.13%) | $142.34 | $140.40 | 392,930 | $17.74 B |
| 10/23/2024 | $141.48 | $141.38 (-0.07%) | $142.36 | $140.89 | 574,710 | $17.70 B |
| 10/22/2024 | $143.39 | $141.75 (-1.14%) | $143.39 | $141.36 | 482,103 | $17.74 B |
| 10/21/2024 | $143.91 | $143.54 (-0.26%) | $144.56 | $143.03 | 547,100 | $17.97 B |
| 10/18/2024 | $143.62 | $143.90 (0.19%) | $143.96 | $142.13 | 654,600 | $18.01 B |
| 10/17/2024 | $141.60 | $143.10 (1.06%) | $143.45 | $140.59 | 661,169 | $17.91 B |
| 10/16/2024 | $138.42 | $141.23 (2.03%) | $141.66 | $138.42 | 675,500 | $17.68 B |
| 10/15/2024 | $139.50 | $138.34 (-0.83%) | $139.71 | $138.19 | 834,300 | $17.32 B |
| 10/14/2024 | $138.48 | $139.33 (0.61%) | $139.85 | $138.02 | 604,758 | $17.44 B |
| 10/11/2024 | $136.90 | $138.46 (1.14%) | $138.75 | $136.87 | 602,300 | $17.33 B |
| 10/10/2024 | $137.04 | $136.76 (-0.2%) | $137.21 | $135.82 | 877,000 | $17.12 B |
| 10/09/2024 | $137.31 | $137.28 (-0.02%) | $138.04 | $136.51 | 707,900 | $17.18 B |
| 10/08/2024 | $138.20 | $137.35 (-0.62%) | $138.52 | $136.22 | 831,900 | $17.19 B |
| 10/07/2024 | $139.69 | $137.97 (-1.23%) | $139.69 | $137.43 | 1.19 M | $17.27 B |
| 10/04/2024 | $141.02 | $140.04 (-0.69%) | $141.26 | $137.35 | 961,133 | $17.53 B |
| 10/03/2024 | $134.42 | $138.91 (3.34%) | $139.05 | $134.42 | 1.67 M | $17.39 B |
| 10/02/2024 | $132.07 | $135.08 (2.28%) | $135.58 | $130.98 | 1.42 M | $16.91 B |
| 10/01/2024 | $130.93 | $132.07 (0.87%) | $132.19 | $129.66 | 1.22 M | $16.53 B |
| 09/30/2024 | $131.18 | $130.90 (-0.21%) | $132.23 | $128.71 | 1.59 M | $16.38 B |
| 09/27/2024 | $129.38 | $129.86 (0.37%) | $130.51 | $128.52 | 721,566 | $16.25 B |
| 09/26/2024 | $129.37 | $129.09 (-0.22%) | $130.10 | $128.43 | 810,114 | $19.35 B |
| 09/25/2024 | $126.38 | $128.65 (1.8%) | $128.71 | $125.97 | 1.28 M | $19.29 B |
| 09/24/2024 | $123.92 | $125.63 (1.38%) | $125.74 | $123.92 | 774,185 | $18.83 B |
| 09/23/2024 | $124.41 | $123.85 (-0.45%) | $125.13 | $123.50 | 947,206 | $18.57 B |
| 09/20/2024 | $123.98 | $124.11 (0.1%) | $124.17 | $123.22 | 954,144 | $18.60 B |
| 09/19/2024 | $122.95 | $124.79 (1.5%) | $125.27 | $121.77 | 1.18 M | $18.71 B |
| 09/18/2024 | $121.64 | $121.52 (-0.1%) | $121.90 | $119.51 | 925,035 | $18.22 B |
| 09/17/2024 | $121.07 | $121.02 (-0.04%) | $122.53 | $120.48 | 745,078 | $18.14 B |
| 09/16/2024 | $120.88 | $120.89 (0.01%) | $121.14 | $119.21 | 606,643 | $18.12 B |
| 09/13/2024 | $119.40 | $120.20 (0.67%) | $121.14 | $119.39 | 553,681 | $18.02 B |
| 09/12/2024 | $118.60 | $118.98 (0.32%) | $119.02 | $117.58 | 563,654 | $17.84 B |
| 09/11/2024 | $119.06 | $118.51 (-0.46%) | $119.13 | $116.71 | 1.04 M | $17.77 B |
| 09/10/2024 | $120.95 | $119.51 (-1.19%) | $120.95 | $119.15 | 590,009 | $17.92 B |
| 09/09/2024 | $119.02 | $120.68 (1.39%) | $121.42 | $118.68 | 926,050 | $18.09 B |
| 09/06/2024 | $120.37 | $118.49 (-1.56%) | $121.41 | $118.35 | 710,926 | $17.76 B |
| 09/05/2024 | $123.03 | $120.18 (-2.32%) | $123.43 | $120.05 | 812,274 | $18.02 B |
| 09/04/2024 | $122.48 | $122.60 (0.1%) | $123.22 | $121.86 | 637,143 | $18.38 B |
| 09/03/2024 | $125.47 | $122.86 (-2.08%) | $125.98 | $122.32 | 1.46 M | $18.42 B |
| 08/30/2024 | $125.51 | $125.98 (0.37%) | $126.22 | $124.37 | 994,978 | $18.88 B |
| 08/29/2024 | $125.43 | $125.24 (-0.15%) | $126.14 | $124.92 | 634,512 | $18.77 B |
| 08/28/2024 | $125.24 | $124.78 (-0.37%) | $125.67 | $124.24 | 461,513 | $18.70 B |
| 08/27/2024 | $125.22 | $125.23 (0.01%) | $125.49 | $124.75 | 420,967 | $18.77 B |
| 08/26/2024 | $125.09 | $125.28 (0.15%) | $126.75 | $124.90 | 675,451 | $18.78 B |
| 08/23/2024 | $124.67 | $124.41 (-0.21%) | $125.20 | $123.75 | 608,606 | $18.65 B |
| 08/22/2024 | $123.85 | $124.09 (0.19%) | $124.66 | $123.35 | 472,673 | $18.60 B |
| 08/21/2024 | $123.61 | $123.94 (0.27%) | $124.05 | $123.20 | 510,638 | $18.58 B |
| 08/20/2024 | $123.31 | $123.12 (-0.15%) | $123.79 | $122.38 | 649,398 | $18.46 B |
| 08/19/2024 | $122.82 | $123.61 (0.64%) | $123.93 | $122.63 | 602,358 | $18.53 B |
| 08/16/2024 | $122.25 | $122.66 (0.34%) | $123.26 | $122.17 | 688,741 | $18.39 B |
| 08/15/2024 | $122.10 | $122.43 (0.27%) | $122.91 | $121.54 | 674,329 | $18.35 B |
| 08/14/2024 | $120.26 | $121.06 (0.67%) | $121.70 | $119.36 | 980,529 | $18.15 B |