-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
+3.65% -
3 MONTH PERFORMANCE
+11.29% -
6 MONTH PERFORMANCE
+1.14% -
YEAR-TO-DATE PERFORMANCE
+19.78% -
1 YEAR PERFORMANCE
+13.90%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $154.95 | $155.53 (0.37%) | $156.31 | $153.93 | 601,486 | $19.47 B |
| 09/26/2024 | $154.94 | $154.61 (-0.21%) | $155.82 | $153.82 | 676,406 | $19.35 B |
| 09/25/2024 | $151.36 | $154.08 (1.8%) | $154.15 | $150.87 | 1.07 M | $19.29 B |
| 09/24/2024 | $148.41 | $150.46 (1.38%) | $150.60 | $148.41 | 646,407 | $18.83 B |
| 09/23/2024 | $149.00 | $148.33 (-0.45%) | $149.86 | $147.91 | 790,900 | $18.57 B |
| 09/20/2024 | $148.49 | $148.64 (0.1%) | $148.71 | $147.58 | 796,700 | $18.60 B |
| 09/19/2024 | $147.25 | $149.46 (1.5%) | $150.03 | $145.84 | 989,200 | $18.71 B |
| 09/18/2024 | $145.69 | $145.54 (-0.1%) | $146.00 | $143.13 | 772,400 | $18.22 B |
| 09/17/2024 | $145.00 | $144.94 (-0.04%) | $146.75 | $144.30 | 622,104 | $18.14 B |
| 09/16/2024 | $144.77 | $144.79 (0.01%) | $145.09 | $142.77 | 506,518 | $18.12 B |
| 09/13/2024 | $143.00 | $143.96 (0.67%) | $145.09 | $142.99 | 462,300 | $18.02 B |
| 09/12/2024 | $142.05 | $142.50 (0.32%) | $142.55 | $140.82 | 470,624 | $17.84 B |
| 09/11/2024 | $142.59 | $141.94 (-0.46%) | $142.68 | $139.78 | 870,600 | $17.77 B |
| 09/10/2024 | $144.86 | $143.14 (-1.19%) | $144.86 | $142.70 | 492,629 | $17.92 B |
| 09/09/2024 | $142.55 | $144.54 (1.4%) | $145.42 | $142.14 | 773,207 | $18.09 B |
| 09/06/2024 | $144.17 | $141.91 (-1.57%) | $145.41 | $141.75 | 593,600 | $17.76 B |
| 09/05/2024 | $147.35 | $143.94 (-2.31%) | $147.83 | $143.78 | 678,209 | $18.02 B |
| 09/04/2024 | $146.69 | $146.83 (0.1%) | $147.58 | $145.95 | 532,000 | $18.38 B |
| 09/03/2024 | $150.27 | $147.15 (-2.08%) | $150.88 | $146.50 | 1.22 M | $18.42 B |
| 08/30/2024 | $150.32 | $150.88 (0.37%) | $151.17 | $148.96 | 830,758 | $18.88 B |
| 08/29/2024 | $150.23 | $150.00 (-0.15%) | $151.07 | $149.61 | 529,800 | $18.77 B |
| 08/28/2024 | $150.00 | $149.44 (-0.37%) | $150.51 | $148.80 | 385,341 | $18.70 B |
| 08/27/2024 | $149.97 | $149.98 (0.01%) | $150.30 | $149.41 | 351,500 | $18.77 B |
| 08/26/2024 | $149.82 | $150.04 (0.15%) | $151.80 | $149.59 | 564,000 | $18.78 B |
| 08/23/2024 | $149.31 | $149.00 (-0.21%) | $149.95 | $148.21 | 508,157 | $18.65 B |
| 08/22/2024 | $148.33 | $148.62 (0.2%) | $149.30 | $147.73 | 394,659 | $18.60 B |
| 08/21/2024 | $148.04 | $148.44 (0.27%) | $148.57 | $147.55 | 426,400 | $18.58 B |
| 08/20/2024 | $147.69 | $147.46 (-0.16%) | $148.26 | $146.57 | 542,216 | $18.46 B |
| 08/19/2024 | $147.10 | $148.05 (0.65%) | $148.43 | $146.88 | 502,940 | $18.53 B |
| 08/16/2024 | $146.42 | $146.91 (0.33%) | $147.62 | $146.32 | 575,100 | $18.39 B |
| 08/15/2024 | $146.24 | $146.63 (0.27%) | $147.21 | $145.57 | 563,032 | $18.35 B |
| 08/14/2024 | $144.03 | $144.99 (0.67%) | $145.76 | $142.96 | 818,700 | $18.15 B |
| 08/13/2024 | $143.93 | $144.05 (0.08%) | $144.73 | $142.90 | 823,712 | $18.03 B |
| 08/12/2024 | $143.79 | $143.49 (-0.21%) | $144.04 | $142.32 | 664,800 | $17.96 B |
| 08/09/2024 | $142.35 | $143.50 (0.81%) | $144.22 | $141.20 | 1.01 M | $17.96 B |
| 08/08/2024 | $140.20 | $142.26 (1.47%) | $143.34 | $139.72 | 1.45 M | $17.81 B |
| 08/07/2024 | $140.93 | $139.42 (-1.07%) | $142.71 | $139.37 | 1.08 M | $17.45 B |
| 08/06/2024 | $140.14 | $140.69 (0.39%) | $143.23 | $137.56 | 880,820 | $17.61 B |
| 08/05/2024 | $139.10 | $140.13 (0.74%) | $141.44 | $137.88 | 1.02 M | $17.54 B |
| 08/02/2024 | $144.15 | $142.24 (-1.33%) | $144.15 | $141.35 | 595,400 | $17.88 B |
| 08/01/2024 | $146.88 | $144.76 (-1.44%) | $147.06 | $143.22 | 866,400 | $18.20 B |
| 07/31/2024 | $147.22 | $146.35 (-0.59%) | $148.28 | $145.67 | 542,643 | $18.40 B |
| 07/30/2024 | $146.32 | $146.19 (-0.09%) | $147.46 | $146.09 | 541,500 | $18.38 B |
| 07/29/2024 | $146.71 | $145.80 (-0.62%) | $147.24 | $145.51 | 565,800 | $18.33 B |
| 07/26/2024 | $146.72 | $145.98 (-0.5%) | $147.89 | $145.29 | 527,200 | $18.35 B |
| 07/25/2024 | $143.93 | $145.68 (1.22%) | $147.59 | $143.82 | 700,700 | $18.31 B |
| 07/24/2024 | $151.10 | $142.93 (-5.41%) | $151.34 | $142.85 | 1.41 M | $17.97 B |
| 07/23/2024 | $149.22 | $151.28 (1.38%) | $151.37 | $148.80 | 455,500 | $19.02 B |
| 07/22/2024 | $148.70 | $149.44 (0.5%) | $149.50 | $147.70 | 339,226 | $18.79 B |
| 07/19/2024 | $149.21 | $147.89 (-0.88%) | $150.06 | $147.04 | 374,131 | $18.59 B |
| 07/18/2024 | $149.97 | $148.75 (-0.81%) | $152.37 | $147.89 | 575,166 | $18.70 B |
| 07/17/2024 | $150.29 | $149.55 (-0.49%) | $152.09 | $149.55 | 744,813 | $18.80 B |
| 07/16/2024 | $145.35 | $150.74 (3.71%) | $150.76 | $145.00 | 762,459 | $18.95 B |
| 07/15/2024 | $144.00 | $144.70 (0.49%) | $145.31 | $143.84 | 639,285 | $18.19 B |
| 07/12/2024 | $142.21 | $143.93 (1.21%) | $144.59 | $141.56 | 597,501 | $18.09 B |
| 07/11/2024 | $139.09 | $141.11 (1.45%) | $141.23 | $138.58 | 476,346 | $17.74 B |
| 07/10/2024 | $136.67 | $138.57 (1.39%) | $138.65 | $135.94 | 339,790 | $17.42 B |
| 07/09/2024 | $137.52 | $136.44 (-0.79%) | $137.70 | $136.35 | 300,481 | $17.15 B |
| 07/08/2024 | $137.25 | $137.66 (0.3%) | $138.27 | $137.20 | 355,174 | $17.31 B |
| 07/05/2024 | $137.28 | $136.74 (-0.39%) | $137.41 | $134.24 | 913,880 | $17.19 B |
| 07/03/2024 | $137.28 | $138.49 (0.88%) | $138.99 | $137.20 | 515,410 | $17.41 B |
| 07/02/2024 | $138.31 | $137.77 (-0.39%) | $138.31 | $136.92 | 456,940 | $17.32 B |
| 07/01/2024 | $139.94 | $138.30 (-1.17%) | $140.20 | $137.67 | 660,686 | $17.39 B |