Jacobs Solutions Inc. (J) Historical Stock Data
132.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, J is down -0.26% a day on average. There have been 14 days where Jacobs Solutions Inc. closed green and 16 days where J closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 135.42 | 132.50 | ↓$2.92 (-2.16%) | 131.88 | 135.63 | 1.21M |
| 2024-11-19 | 136.84 | 133.52 | ↓$3.32 (-2.43%) | 131.09 | 139.50 | 1.93M |
| 2024-11-18 | 140.48 | 140.35 | ↓$0.13 (-0.09%) | 139.54 | 141.84 | 809.26K |
| 2024-11-15 | 140.22 | 140.01 | ↓$0.21 (-0.15%) | 138.89 | 141.28 | 1.03M |
| 2024-11-14 | 148.51 | 140.61 | ↓$7.90 (-5.32%) | 139.87 | 149.35 | 1.45M |
| 2024-11-13 | 147.68 | 149.25 | ↑$1.57 (1.06%) | 147.36 | 150.54 | 862.11K |
| 2024-11-12 | 147.00 | 147.11 | ↑$0.11 (0.07%) | 146.37 | 147.74 | 502.48K |
| 2024-11-11 | 147.53 | 146.88 | ↓$0.65 (-0.44%) | 146.49 | 148.36 | 570.73K |
| 2024-11-08 | 145.00 | 146.43 | ↑$1.43 (0.99%) | 144.25 | 146.81 | 850.89K |
| 2024-11-07 | 147.10 | 144.85 | ↓$2.25 (-1.53%) | 144.55 | 147.37 | 471K |
| 2024-11-06 | 146.43 | 147.62 | ↑$1.19 (0.81%) | 145.71 | 148.89 | 739.68K |
| 2024-11-05 | 140.00 | 141.69 | ↑$1.69 (1.21%) | 140.00 | 141.74 | 398.70K |
| 2024-11-04 | 139.82 | 139.84 | ↑$0.02 (0.01%) | 139.28 | 141.09 | 642.38K |
| 2024-11-01 | 141.39 | 139.62 | ↓$1.77 (-1.25%) | 139.40 | 141.87 | 657.39K |
| 2024-10-31 | 140.89 | 140.58 | ↓$0.31 (-0.22%) | 140.28 | 142.00 | 885.53K |
| 2024-10-30 | 142.68 | 141.40 | ↓$1.28 (-0.90%) | 141.37 | 144.03 | 637.98K |
| 2024-10-29 | 141.05 | 142.83 | ↑$1.78 (1.26%) | 140.31 | 143.55 | 669.93K |
| 2024-10-28 | 141.20 | 141.20 | ↑$0.00 (0.00%) | 140.54 | 141.65 | 458.58K |
| 2024-10-25 | 142.40 | 140.52 | ↓$1.88 (-1.32%) | 139.90 | 142.40 | 450.71K |
| 2024-10-24 | 141.56 | 141.75 | ↑$0.19 (0.13%) | 140.40 | 142.34 | 392.93K |
| 2024-10-23 | 141.48 | 141.38 | ↓$0.10 (-0.07%) | 140.89 | 142.36 | 574.71K |
| 2024-10-22 | 143.39 | 141.75 | ↓$1.64 (-1.14%) | 141.36 | 143.39 | 482.10K |
| 2024-10-21 | 143.91 | 143.54 | ↓$0.37 (-0.26%) | 143.03 | 144.56 | 547.06K |
| 2024-10-18 | 143.62 | 143.90 | ↑$0.28 (0.19%) | 142.13 | 143.96 | 654.57K |
| 2024-10-17 | 141.60 | 143.10 | ↑$1.50 (1.06%) | 140.59 | 143.45 | 661.10K |
| 2024-10-16 | 138.42 | 141.23 | ↑$2.81 (2.03%) | 138.42 | 141.66 | 675.47K |
| 2024-10-15 | 139.50 | 138.34 | ↓$1.16 (-0.83%) | 138.19 | 139.71 | 834.28K |
| 2024-10-14 | 138.48 | 139.33 | ↑$0.85 (0.61%) | 138.02 | 139.85 | 604.76K |
| 2024-10-11 | 136.90 | 138.46 | ↑$1.56 (1.14%) | 136.87 | 138.75 | 602.28K |
| 2024-10-10 | 137.04 | 136.76 | ↓$0.28 (-0.20%) | 135.82 | 137.21 | 876.96K |
Create an account or log in to view more rows.
$J push baby push!
$J yeah we're going green today
$J Markets about as efficient as a retirement home
$J bear trap
$J This is just getting warmed up.
$J only getting stronger
$J i'm out of slaps for the day
$J now is the time to slap that ask!!!
$J I still don’t wanna buy it
$J buy and HODL