5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-15.84%
6 MONTH PERFORMANCE
-18.55%
YEAR-TO-DATE PERFORMANCE
-12.29%
1 YEAR PERFORMANCE
-2.19%
Jacobs Engineering Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $116.89 | $117.22 (0.28%) | $118.53 | $116.55 | 655,503 | $14.54 B |
| 04/16/2025 | $117.13 | $116.58 (-0.47%) | $118.32 | $115.88 | 623,049 | $14.46 B |
| 04/15/2025 | $118.14 | $117.51 (-0.53%) | $118.98 | $117.40 | 487,940 | $14.58 B |
| 04/14/2025 | $118.60 | $117.88 (-0.61%) | $118.63 | $116.40 | 525,142 | $14.62 B |
| 04/11/2025 | $114.33 | $116.54 (1.93%) | $116.83 | $112.37 | 914,223 | $14.46 B |
| 04/10/2025 | $116.13 | $114.85 (-1.1%) | $117.42 | $112.14 | 1.55 M | $14.25 B |
| 04/09/2025 | $109.26 | $118.54 (8.49%) | $118.92 | $108.39 | 1.77 M | $14.71 B |
| 04/08/2025 | $114.57 | $110.79 (-3.3%) | $115.00 | $108.96 | 1.02 M | $13.74 B |
| 04/07/2025 | $109.55 | $111.06 (1.38%) | $114.43 | $106.23 | 1.39 M | $13.78 B |
| 04/04/2025 | $115.46 | $111.45 (-3.47%) | $116.13 | $110.90 | 1.04 M | $13.83 B |
| 04/03/2025 | $120.00 | $118.48 (-1.27%) | $120.67 | $118.19 | 1.12 M | $14.70 B |
| 04/02/2025 | $120.55 | $124.52 (3.29%) | $124.78 | $120.44 | 586,729 | $15.45 B |
| 04/01/2025 | $120.84 | $121.98 (0.94%) | $122.20 | $119.89 | 644,100 | $15.13 B |
| 03/31/2025 | $120.24 | $120.89 (0.54%) | $121.52 | $118.67 | 881,815 | $15.00 B |
| 03/28/2025 | $123.46 | $121.22 (-1.81%) | $123.72 | $120.74 | 511,113 | $15.04 B |
| 03/27/2025 | $124.03 | $123.44 (-0.48%) | $124.88 | $122.50 | 819,936 | $15.31 B |
| 03/26/2025 | $123.91 | $123.97 (0.05%) | $125.11 | $123.20 | 913,337 | $15.38 B |
| 03/25/2025 | $123.34 | $123.62 (0.23%) | $124.53 | $122.62 | 853,948 | $15.34 B |
| 03/24/2025 | $122.10 | $123.19 (0.89%) | $123.38 | $121.64 | 1.30 M | $15.28 B |
| 03/21/2025 | $120.74 | $121.25 (0.42%) | $121.40 | $119.52 | 2.53 M | $16.58 B |
| 03/20/2025 | $123.12 | $121.89 (-1%) | $123.86 | $121.60 | 1.25 M | $16.67 B |
| 03/19/2025 | $122.79 | $124.25 (1.19%) | $124.37 | $122.56 | 658,316 | $16.99 B |
| 03/18/2025 | $122.48 | $122.50 (0.02%) | $123.31 | $121.53 | 870,400 | $16.75 B |
| 03/17/2025 | $121.41 | $122.77 (1.12%) | $123.49 | $121.15 | 881,100 | $16.79 B |
| 03/14/2025 | $120.67 | $122.05 (1.14%) | $122.53 | $119.87 | 995,936 | $16.69 B |
| 03/13/2025 | $121.43 | $119.26 (-1.79%) | $122.22 | $118.71 | 1.08 M | $16.31 B |
| 03/12/2025 | $122.43 | $121.71 (-0.59%) | $123.34 | $121.49 | 960,556 | $16.64 B |
| 03/11/2025 | $123.61 | $122.17 (-1.16%) | $124.66 | $121.78 | 930,210 | $16.71 B |
| 03/10/2025 | $123.61 | $123.58 (-0.02%) | $125.94 | $122.56 | 892,800 | $16.90 B |
| 03/07/2025 | $122.80 | $124.53 (1.41%) | $124.93 | $122.36 | 977,644 | $17.03 B |
| 03/06/2025 | $123.12 | $123.60 (0.39%) | $124.25 | $122.48 | 890,800 | $16.90 B |
| 03/05/2025 | $122.51 | $124.37 (1.52%) | $125.24 | $122.51 | 890,031 | $17.01 B |
| 03/04/2025 | $123.81 | $122.72 (-0.88%) | $124.81 | $121.72 | 1.28 M | $16.78 B |
| 03/03/2025 | $128.74 | $125.16 (-2.78%) | $129.58 | $124.86 | 784,934 | $17.11 B |
| 02/28/2025 | $127.07 | $128.11 (0.82%) | $128.35 | $126.59 | 708,319 | $17.52 B |
| 02/27/2025 | $126.77 | $126.54 (-0.18%) | $128.48 | $126.35 | 671,400 | $17.30 B |
| 02/26/2025 | $126.74 | $126.40 (-0.27%) | $127.91 | $125.90 | 1.21 M | $17.28 B |
| 02/25/2025 | $128.97 | $127.15 (-1.41%) | $129.66 | $125.73 | 1.51 M | $17.39 B |
| 02/24/2025 | $129.92 | $128.39 (-1.18%) | $129.92 | $128.03 | 907,900 | $17.56 B |
| 02/21/2025 | $130.11 | $129.06 (-0.81%) | $130.41 | $128.32 | 1.58 M | $17.65 B |
| 02/20/2025 | $129.93 | $130.13 (0.15%) | $131.24 | $128.71 | 901,173 | $17.79 B |
| 02/19/2025 | $130.00 | $130.40 (0.31%) | $130.45 | $128.31 | 704,044 | $17.83 B |
| 02/18/2025 | $130.00 | $130.43 (0.33%) | $131.77 | $129.11 | 968,700 | $17.83 B |
| 02/14/2025 | $130.77 | $128.88 (-1.45%) | $130.78 | $128.38 | 830,800 | $17.62 B |
| 02/13/2025 | $130.82 | $130.35 (-0.36%) | $131.43 | $129.54 | 780,000 | $17.82 B |
| 02/12/2025 | $131.76 | $130.34 (-1.08%) | $132.81 | $130.10 | 622,900 | $17.82 B |
| 02/11/2025 | $133.96 | $133.22 (-0.55%) | $134.13 | $131.51 | 582,936 | $18.22 B |
| 02/10/2025 | $134.50 | $134.39 (-0.08%) | $135.67 | $133.72 | 670,200 | $18.38 B |
| 02/07/2025 | $134.10 | $133.93 (-0.13%) | $135.35 | $133.00 | 767,522 | $18.31 B |
| 02/06/2025 | $132.56 | $133.48 (0.69%) | $134.96 | $131.66 | 1.01 M | $18.25 B |
| 02/05/2025 | $135.23 | $132.27 (-2.19%) | $135.25 | $130.00 | 1.51 M | $18.09 B |
| 02/04/2025 | $140.46 | $133.99 (-4.61%) | $144.97 | $133.41 | 2.10 M | $18.32 B |
| 02/03/2025 | $137.93 | $138.78 (0.62%) | $140.44 | $137.18 | 978,478 | $18.98 B |
| 01/31/2025 | $140.04 | $140.13 (0.06%) | $140.54 | $137.92 | 936,521 | $19.16 B |
| 01/30/2025 | $137.70 | $139.82 (1.54%) | $140.31 | $137.40 | 870,749 | $19.12 B |
| 01/29/2025 | $137.62 | $137.26 (-0.26%) | $139.02 | $137.09 | 459,004 | $18.77 B |
| 01/28/2025 | $138.02 | $137.39 (-0.46%) | $139.91 | $137.37 | 631,637 | $18.79 B |
| 01/27/2025 | $140.67 | $137.47 (-2.27%) | $141.29 | $136.91 | 1.07 M | $18.80 B |
| 01/24/2025 | $141.48 | $141.02 (-0.33%) | $141.57 | $140.42 | 546,500 | $19.28 B |
| 01/23/2025 | $141.52 | $141.58 (0.04%) | $142.10 | $139.52 | 570,017 | $19.36 B |
| 01/22/2025 | $141.30 | $141.64 (0.24%) | $142.06 | $140.17 | 633,000 | $19.37 B |
| 01/21/2025 | $140.00 | $141.23 (0.88%) | $142.23 | $139.45 | 891,700 | $19.31 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.
