5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
+9.82%
YEAR-TO-DATE PERFORMANCE
+5.98%
1 YEAR PERFORMANCE
+2.74%
Jacobs Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $140.36 | $140.22 (-0.1%) | $143.16 | $139.81 | 1.69 M | $16.84 B |
| 12/04/2025 | $137.74 | $140.73 (2.17%) | $141.09 | $137.74 | 1.48 M | $16.90 B |
| 12/03/2025 | $135.03 | $138.73 (2.74%) | $138.82 | $135.03 | 980.12 K | $16.66 B |
| 12/02/2025 | $133.49 | $135.02 (1.15%) | $135.81 | $133.26 | 969.74 K | $16.21 B |
| 12/01/2025 | $133.74 | $132.84 (-0.67%) | $135.92 | $132.75 | 1.55 M | $15.95 B |
| 11/28/2025 | $136.60 | $134.81 (-1.31%) | $136.73 | $134.74 | 521.10 K | $16.19 B |
| 11/26/2025 | $134.95 | $135.86 (0.67%) | $136.70 | $134.80 | 1.24 M | $16.31 B |
| 11/25/2025 | $132.96 | $133.54 (0.44%) | $134.55 | $131.85 | 1.17 M | $16.04 B |
| 11/24/2025 | $130.57 | $132.87 (1.76%) | $135.59 | $130.31 | 2.56 M | $15.96 B |
| 11/21/2025 | $128.05 | $128.77 (0.56%) | $131.65 | $125.55 | 2.73 M | $15.46 B |
| 11/20/2025 | $150.50 | $129.17 (-14.17%) | $152.30 | $128.17 | 3.78 M | $15.51 B |
| 11/19/2025 | $151.07 | $145.05 (-3.98%) | $151.20 | $144.96 | 1.98 M | $17.42 B |
| 11/18/2025 | $150.00 | $150.76 (0.51%) | $151.76 | $149.17 | 601.83 K | $18.10 B |
| 11/17/2025 | $154.11 | $150.59 (-2.28%) | $154.72 | $149.77 | 870.65 K | $18.08 B |
| 11/14/2025 | $150.66 | $154.41 (2.49%) | $154.85 | $149.55 | 1.44 M | $18.54 B |
| 11/13/2025 | $154.84 | $153.20 (-1.06%) | $156.29 | $152.65 | 712.70 K | $18.40 B |
| 11/12/2025 | $155.00 | $154.62 (-0.25%) | $157.00 | $154.49 | 475.95 K | $18.57 B |
| 11/11/2025 | $153.54 | $154.67 (0.74%) | $154.83 | $153.23 | 432.50 K | $18.57 B |
| 11/10/2025 | $154.50 | $154.28 (-0.14%) | $154.57 | $151.91 | 491.94 K | $18.53 B |
| 11/07/2025 | $153.00 | $153.36 (0.24%) | $154.04 | $151.85 | 769.80 K | $18.42 B |
| 11/06/2025 | $155.62 | $153.49 (-1.37%) | $156.39 | $152.61 | 549.55 K | $18.43 B |
| 11/05/2025 | $154.44 | $155.99 (1%) | $156.90 | $154.00 | 607.20 K | $18.73 B |
| 11/04/2025 | $153.35 | $154.57 (0.8%) | $155.67 | $152.37 | 745.90 K | $18.56 B |
| 11/03/2025 | $156.10 | $154.25 (-1.19%) | $156.10 | $153.21 | 1.08 M | $18.52 B |
| 10/31/2025 | $157.99 | $155.81 (-1.38%) | $159.34 | $155.73 | 1.33 M | $18.71 B |
| 10/30/2025 | $157.84 | $158.22 (0.24%) | $160.87 | $157.62 | 738.30 K | $19.00 B |
| 10/29/2025 | $158.72 | $158.36 (-0.23%) | $160.37 | $157.32 | 753.70 K | $19.02 B |
| 10/28/2025 | $161.01 | $158.31 (-1.68%) | $161.01 | $157.58 | 1.02 M | $19.01 B |
| 10/27/2025 | $161.29 | $161.00 (-0.18%) | $161.75 | $159.43 | 1.65 M | $19.33 B |
| 10/24/2025 | $162.25 | $159.59 (-1.64%) | $168.44 | $157.51 | 3.08 M | $19.16 B |
| 10/23/2025 | $158.54 | $160.77 (1.41%) | $161.54 | $158.54 | 889.70 K | $19.31 B |
| 10/22/2025 | $163.58 | $157.70 (-3.59%) | $164.27 | $157.39 | 1.45 M | $18.94 B |
| 10/21/2025 | $162.58 | $164.44 (1.14%) | $166.22 | $161.99 | 1.91 M | $19.75 B |
| 10/20/2025 | $156.91 | $162.57 (3.61%) | $164.63 | $156.05 | 2.88 M | $19.52 B |
| 10/17/2025 | $155.85 | $155.39 (-0.3%) | $156.63 | $154.35 | 1.68 M | $18.66 B |
| 10/16/2025 | $161.20 | $156.07 (-3.18%) | $161.48 | $155.06 | 1.16 M | $18.74 B |
| 10/15/2025 | $159.17 | $160.63 (0.92%) | $161.99 | $158.71 | 1.19 M | $19.29 B |
| 10/14/2025 | $152.00 | $158.02 (3.96%) | $158.04 | $151.96 | 1.01 M | $18.98 B |
| 10/13/2025 | $152.40 | $153.91 (0.99%) | $154.25 | $152.04 | 890.60 K | $18.48 B |
| 10/10/2025 | $156.08 | $151.13 (-3.17%) | $156.60 | $150.85 | 808.40 K | $18.15 B |
| 10/09/2025 | $157.50 | $155.44 (-1.31%) | $157.89 | $154.60 | 1.02 M | $18.67 B |
| 10/08/2025 | $156.46 | $157.36 (0.58%) | $157.44 | $155.50 | 678.00 K | $18.90 B |
| 10/07/2025 | $155.53 | $155.31 (-0.14%) | $157.18 | $154.74 | 932.70 K | $18.65 B |
| 10/06/2025 | $155.02 | $155.01 (-0.01%) | $155.82 | $154.12 | 719.30 K | $18.61 B |
| 10/03/2025 | $153.99 | $154.60 (0.4%) | $155.90 | $153.38 | 824.00 K | $18.56 B |
| 10/02/2025 | $152.45 | $153.99 (1.01%) | $154.36 | $151.23 | 923.20 K | $18.49 B |
| 10/01/2025 | $149.26 | $152.49 (2.16%) | $153.38 | $149.11 | 850.70 K | $18.31 B |
| 09/30/2025 | $148.46 | $149.86 (0.94%) | $150.27 | $147.52 | 915.10 K | $18.00 B |
| 09/29/2025 | $149.04 | $148.46 (-0.39%) | $149.14 | $148.20 | 533.00 K | $17.83 B |
| 09/26/2025 | $147.11 | $147.86 (0.51%) | $148.69 | $146.08 | 404.60 K | $17.76 B |
| 09/25/2025 | $146.47 | $146.28 (-0.13%) | $147.48 | $144.65 | 616.00 K | $17.57 B |
| 09/24/2025 | $148.47 | $147.46 (-0.68%) | $149.06 | $147.43 | 487.50 K | $17.71 B |
| 09/23/2025 | $150.93 | $147.86 (-2.03%) | $152.07 | $147.47 | 715.80 K | $17.76 B |
| 09/22/2025 | $148.88 | $150.61 (1.16%) | $151.12 | $148.02 | 584.70 K | $18.09 B |
| 09/19/2025 | $149.60 | $149.17 (-0.29%) | $149.89 | $147.97 | 1.64 M | $17.91 B |
| 09/18/2025 | $147.57 | $149.63 (1.4%) | $150.31 | $147.11 | 653.90 K | $17.97 B |
| 09/17/2025 | $146.75 | $147.30 (0.37%) | $149.53 | $145.65 | 614.10 K | $17.69 B |
| 09/16/2025 | $146.91 | $146.16 (-0.51%) | $147.49 | $145.33 | 611.60 K | $17.55 B |
| 09/15/2025 | $146.70 | $146.74 (0.03%) | $147.99 | $146.35 | 620.40 K | $17.62 B |
| 09/12/2025 | $147.72 | $146.70 (-0.69%) | $148.93 | $146.62 | 736.20 K | $17.62 B |
| 09/11/2025 | $144.78 | $148.74 (2.74%) | $149.04 | $144.63 | 691.70 K | $17.86 B |
| 09/10/2025 | $143.88 | $144.71 (0.58%) | $145.14 | $143.74 | 679.10 K | $17.38 B |
| 09/09/2025 | $144.76 | $143.71 (-0.73%) | $144.85 | $143.35 | 848.40 K | $17.26 B |
| 09/08/2025 | $145.27 | $144.76 (-0.35%) | $145.42 | $143.99 | 500.00 K | $17.38 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.
