5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
+15.77%
YEAR-TO-DATE PERFORMANCE
+24.61%
1 YEAR PERFORMANCE
+24.38%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $135.06 | $135.07 (0.01%) | $136.53 | $133.87 | 416,212 | $18.47 B |
| 12/26/2024 | $135.88 | $136.24 (0.26%) | $136.39 | $135.30 | 617,800 | $18.63 B |
| 12/24/2024 | $135.01 | $136.00 (0.73%) | $136.13 | $134.67 | 305,304 | $18.60 B |
| 12/23/2024 | $135.31 | $135.28 (-0.02%) | $136.11 | $133.95 | 682,941 | $18.50 B |
| 12/20/2024 | $132.93 | $135.75 (2.12%) | $136.03 | $132.92 | 1.69 M | $18.56 B |
| 12/19/2024 | $133.33 | $134.06 (0.55%) | $136.31 | $132.84 | 1.04 M | $18.33 B |
| 12/18/2024 | $134.80 | $132.56 (-1.66%) | $135.93 | $132.35 | 671,040 | $18.13 B |
| 12/17/2024 | $136.75 | $134.66 (-1.53%) | $137.25 | $134.06 | 1.06 M | $18.41 B |
| 12/16/2024 | $136.94 | $137.24 (0.22%) | $138.35 | $136.59 | 765,800 | $18.77 B |
| 12/13/2024 | $135.83 | $136.99 (0.85%) | $137.08 | $135.49 | 699,831 | $18.73 B |
| 12/12/2024 | $134.97 | $136.02 (0.78%) | $137.05 | $134.13 | 638,529 | $18.60 B |
| 12/11/2024 | $137.30 | $135.12 (-1.59%) | $137.81 | $135.09 | 881,430 | $18.48 B |
| 12/10/2024 | $136.17 | $136.08 (-0.07%) | $137.27 | $134.38 | 931,300 | $18.61 B |
| 12/09/2024 | $137.99 | $136.15 (-1.33%) | $138.93 | $135.73 | 873,120 | $18.62 B |
| 12/06/2024 | $138.24 | $137.83 (-0.3%) | $139.36 | $137.80 | 668,605 | $18.85 B |
| 12/05/2024 | $138.39 | $137.74 (-0.47%) | $138.85 | $137.18 | 599,000 | $18.83 B |
| 12/04/2024 | $137.70 | $138.36 (0.48%) | $139.09 | $137.33 | 669,203 | $18.92 B |
| 12/03/2024 | $139.73 | $138.00 (-1.24%) | $140.10 | $137.72 | 658,800 | $18.87 B |
| 12/02/2024 | $141.25 | $139.87 (-0.98%) | $141.25 | $139.33 | 816,900 | $19.13 B |
| 11/29/2024 | $141.23 | $141.23 (0%) | $141.90 | $140.20 | 1.00 M | $19.31 B |
| 11/27/2024 | $141.00 | $141.21 (0.15%) | $142.80 | $140.25 | 711,701 | $19.31 B |
| 11/26/2024 | $139.30 | $140.69 (1%) | $140.76 | $138.19 | 953,500 | $19.24 B |
| 11/25/2024 | $137.75 | $139.30 (1.13%) | $143.25 | $137.04 | 1.21 M | $19.05 B |
| 11/22/2024 | $136.51 | $137.36 (0.62%) | $138.23 | $135.37 | 657,254 | $18.78 B |
| 11/21/2024 | $133.05 | $135.43 (1.79%) | $136.26 | $132.24 | 1.03 M | $18.52 B |
| 11/20/2024 | $135.42 | $132.50 (-2.16%) | $135.63 | $131.88 | 1.21 M | $18.12 B |
| 11/19/2024 | $136.84 | $133.52 (-2.43%) | $139.50 | $131.09 | 1.93 M | $18.26 B |
| 11/18/2024 | $140.48 | $140.35 (-0.09%) | $141.84 | $139.54 | 809,734 | $19.19 B |
| 11/15/2024 | $140.22 | $140.01 (-0.15%) | $141.28 | $138.89 | 1.03 M | $17.52 B |
| 11/14/2024 | $148.51 | $140.61 (-5.32%) | $149.35 | $139.87 | 1.45 M | $17.60 B |
| 11/13/2024 | $147.68 | $149.25 (1.06%) | $150.54 | $147.36 | 862,110 | $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 |