5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
-4.93%
1 YEAR PERFORMANCE
+10.01%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $125.26 | $125.55 (0.23%) | $125.85 | $124.68 | 148.12 K | $15.37 B |
| 06/04/2025 | $126.11 | $125.60 (-0.4%) | $126.80 | $125.43 | 428.80 K | $15.36 B |
| 06/03/2025 | $124.40 | $125.84 (1.16%) | $126.38 | $124.10 | 625.20 K | $15.38 B |
| 06/02/2025 | $125.72 | $124.13 (-1.26%) | $126.66 | $123.55 | 806.70 K | $15.18 B |
| 05/30/2025 | $126.02 | $126.30 (0.22%) | $126.99 | $124.92 | 2.17 M | $15.44 B |
| 05/29/2025 | $126.71 | $126.02 (-0.54%) | $127.02 | $125.43 | 582.68 K | $15.41 B |
| 05/28/2025 | $129.11 | $126.70 (-1.87%) | $129.26 | $126.48 | 537.90 K | $15.49 B |
| 05/27/2025 | $127.11 | $128.66 (1.22%) | $128.67 | $126.32 | 718.00 K | $15.73 B |
| 05/23/2025 | $125.00 | $125.85 (0.68%) | $126.35 | $125.00 | 510.85 K | $15.39 B |
| 05/22/2025 | $126.20 | $126.81 (0.48%) | $127.63 | $125.61 | 639.36 K | $15.50 B |
| 05/21/2025 | $127.37 | $126.31 (-0.83%) | $128.56 | $126.07 | 613.04 K | $15.44 B |
| 05/20/2025 | $128.29 | $128.12 (-0.13%) | $129.26 | $127.67 | 442.75 K | $15.66 B |
| 05/19/2025 | $128.98 | $128.85 (-0.1%) | $129.66 | $128.48 | 627.93 K | $15.75 B |
| 05/16/2025 | $128.37 | $129.17 (0.62%) | $129.70 | $127.78 | 734.49 K | $15.79 B |
| 05/15/2025 | $125.13 | $127.49 (1.89%) | $127.66 | $125.12 | 872.16 K | $15.59 B |
| 05/14/2025 | $121.42 | $124.93 (2.89%) | $125.46 | $121.17 | 1.13 M | $15.43 B |
| 05/13/2025 | $126.47 | $125.64 (-0.66%) | $126.97 | $125.59 | 732.60 K | $15.52 B |
| 05/12/2025 | $124.98 | $126.21 (0.98%) | $126.43 | $124.04 | 1.14 M | $15.59 B |
| 05/09/2025 | $121.88 | $121.51 (-0.3%) | $122.09 | $119.95 | 965.03 K | $15.01 B |
| 05/08/2025 | $119.35 | $121.70 (1.97%) | $122.69 | $118.29 | 998.25 K | $15.03 B |
| 05/07/2025 | $119.32 | $118.07 (-1.05%) | $119.41 | $116.84 | 1.17 M | $14.80 B |
| 05/06/2025 | $116.73 | $118.25 (1.3%) | $122.94 | $116.16 | 1.50 M | $14.82 B |
| 05/05/2025 | $124.84 | $125.34 (0.4%) | $125.55 | $124.27 | 1.27 M | $15.71 B |
| 05/02/2025 | $124.48 | $125.39 (0.73%) | $126.19 | $123.46 | 1.49 M | $15.72 B |
| 05/01/2025 | $123.10 | $123.03 (-0.06%) | $124.10 | $121.16 | 1.57 M | $15.42 B |
| 04/30/2025 | $121.94 | $122.54 (0.49%) | $122.99 | $120.31 | 1.09 M | $15.36 B |
| 04/29/2025 | $121.16 | $122.65 (1.23%) | $123.06 | $121.16 | 827.09 K | $15.37 B |
| 04/28/2025 | $120.64 | $121.16 (0.43%) | $122.24 | $119.67 | 561.77 K | $15.19 B |
| 04/25/2025 | $121.10 | $120.33 (-0.64%) | $121.53 | $119.88 | 532.51 K | $15.08 B |
| 04/24/2025 | $117.85 | $121.08 (2.74%) | $121.66 | $117.07 | 811.54 K | $15.18 B |
| 04/23/2025 | $119.79 | $117.98 (-1.51%) | $121.23 | $117.41 | 707.97 K | $14.79 B |
| 04/22/2025 | $115.66 | $117.18 (1.31%) | $117.56 | $115.22 | 570.41 K | $14.69 B |
| 04/21/2025 | $115.81 | $114.50 (-1.13%) | $116.77 | $113.10 | 752.32 K | $14.35 B |
| 04/17/2025 | $115.70 | $116.02 (0.28%) | $117.32 | $115.36 | 662.34 K | $14.54 B |
| 04/16/2025 | $115.94 | $115.39 (-0.47%) | $117.11 | $114.70 | 629.47 K | $14.46 B |
| 04/15/2025 | $116.93 | $116.31 (-0.53%) | $117.77 | $116.20 | 492.97 K | $14.58 B |
| 04/14/2025 | $117.39 | $116.68 (-0.6%) | $117.42 | $115.21 | 530.55 K | $14.62 B |
| 04/11/2025 | $113.16 | $115.35 (1.94%) | $115.64 | $111.22 | 923.65 K | $14.46 B |
| 04/10/2025 | $114.95 | $113.68 (-1.1%) | $116.22 | $111.00 | 1.56 M | $14.25 B |
| 04/09/2025 | $108.15 | $117.33 (8.49%) | $117.70 | $107.28 | 1.78 M | $14.71 B |
| 04/08/2025 | $113.40 | $109.66 (-3.3%) | $113.83 | $107.85 | 1.03 M | $13.74 B |
| 04/07/2025 | $108.43 | $109.93 (1.38%) | $113.26 | $105.15 | 1.41 M | $13.78 B |
| 04/04/2025 | $114.28 | $110.31 (-3.47%) | $114.95 | $109.76 | 1.05 M | $13.83 B |
| 04/03/2025 | $118.78 | $117.27 (-1.27%) | $119.44 | $116.98 | 1.14 M | $14.70 B |
| 04/02/2025 | $119.32 | $123.25 (3.29%) | $123.51 | $119.22 | 592.78 K | $15.45 B |
| 04/01/2025 | $119.61 | $120.74 (0.94%) | $120.95 | $118.67 | 650.74 K | $15.13 B |
| 03/31/2025 | $119.01 | $119.66 (0.55%) | $120.28 | $117.46 | 890.90 K | $15.00 B |
| 03/28/2025 | $122.20 | $119.98 (-1.82%) | $122.46 | $119.51 | 516.38 K | $15.04 B |
| 03/27/2025 | $122.76 | $122.18 (-0.47%) | $123.61 | $121.25 | 828.39 K | $15.31 B |
| 03/26/2025 | $122.65 | $122.71 (0.05%) | $123.83 | $121.94 | 922.75 K | $15.38 B |
| 03/25/2025 | $122.08 | $122.36 (0.23%) | $123.25 | $121.37 | 862.75 K | $15.34 B |
| 03/24/2025 | $120.85 | $121.93 (0.89%) | $122.12 | $120.40 | 1.31 M | $15.28 B |
| 03/21/2025 | $119.51 | $120.01 (0.42%) | $120.16 | $118.30 | 2.56 M | $15.04 B |
| 03/20/2025 | $121.86 | $120.65 (-0.99%) | $122.60 | $120.36 | 1.26 M | $15.12 B |
| 03/19/2025 | $121.54 | $122.98 (1.18%) | $123.10 | $121.31 | 665.10 K | $15.41 B |
| 03/18/2025 | $121.23 | $121.25 (0.02%) | $122.05 | $120.29 | 879.33 K | $15.20 B |
| 03/17/2025 | $120.17 | $121.52 (1.12%) | $122.23 | $119.91 | 890.14 K | $15.23 B |
| 03/14/2025 | $119.44 | $120.80 (1.14%) | $121.28 | $118.64 | 1.01 M | $15.14 B |
| 03/13/2025 | $120.19 | $118.04 (-1.79%) | $120.97 | $117.50 | 1.09 M | $14.79 B |
| 03/12/2025 | $121.18 | $120.47 (-0.59%) | $122.08 | $120.25 | 970.46 K | $15.10 B |
| 03/11/2025 | $122.35 | $120.92 (-1.17%) | $123.39 | $120.54 | 939.80 K | $15.16 B |
| 03/10/2025 | $122.35 | $122.32 (-0.02%) | $124.66 | $121.31 | 901.97 K | $15.33 B |
| 03/07/2025 | $121.55 | $123.26 (1.41%) | $123.66 | $121.11 | 987.72 K | $15.45 B |
| 03/06/2025 | $121.86 | $122.34 (0.39%) | $122.98 | $121.23 | 899.98 K | $15.33 B |
| 03/05/2025 | $121.26 | $123.10 (1.52%) | $123.96 | $121.26 | 899.20 K | $15.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
