Jacobs Solutions Inc. (J) Historical Stock Data
121.98 ↑1.09 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, J is down -0.11% a day on average. There have been 16 days where Jacobs Solutions Inc. closed green and 14 days where J closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 120.84 | 121.98 | ↑$1.14 (0.94%) | 119.90 | 122.20 | 644.10K |
| 2025-03-31 | 120.24 | 120.89 | ↑$0.65 (0.54%) | 118.67 | 121.52 | 577.43K |
| 2025-03-28 | 123.46 | 121.22 | ↓$2.24 (-1.81%) | 120.74 | 123.72 | 511.11K |
| 2025-03-27 | 124.03 | 123.44 | ↓$0.59 (-0.48%) | 122.50 | 124.88 | 819.93K |
| 2025-03-26 | 123.91 | 123.97 | ↑$0.06 (0.05%) | 123.20 | 125.08 | 0.91M |
| 2025-03-25 | 123.34 | 123.62 | ↑$0.28 (0.23%) | 122.70 | 124.53 | 853.95K |
| 2025-03-24 | 122.10 | 123.19 | ↑$1.09 (0.89%) | 121.64 | 123.38 | 1.30M |
| 2025-03-21 | 120.74 | 121.25 | ↑$0.51 (0.42%) | 119.52 | 121.39 | 1.49M |
| 2025-03-20 | 123.12 | 121.89 | ↓$1.23 (-1.00%) | 121.60 | 123.86 | 1.25M |
| 2025-03-19 | 122.79 | 124.25 | ↑$1.46 (1.19%) | 122.56 | 124.36 | 658.21K |
| 2025-03-18 | 122.48 | 122.50 | ↑$0.02 (0.02%) | 121.53 | 123.31 | 825.86K |
| 2025-03-17 | 121.41 | 122.77 | ↑$1.36 (1.12%) | 121.15 | 123.49 | 880.97K |
| 2025-03-14 | 120.67 | 122.05 | ↑$1.38 (1.14%) | 119.87 | 122.53 | 1M |
| 2025-03-13 | 121.43 | 119.26 | ↓$2.17 (-1.79%) | 118.71 | 122.22 | 1.08M |
| 2025-03-12 | 122.43 | 121.71 | ↓$0.72 (-0.59%) | 121.49 | 123.34 | 0.96M |
| 2025-03-11 | 123.61 | 122.17 | ↓$1.44 (-1.16%) | 121.78 | 124.66 | 0.93M |
| 2025-03-10 | 123.61 | 123.58 | ↓$0.03 (-0.02%) | 122.56 | 125.94 | 892.77K |
| 2025-03-07 | 122.80 | 124.53 | ↑$1.73 (1.41%) | 122.36 | 124.93 | 0.98M |
| 2025-03-06 | 123.12 | 123.60 | ↑$0.48 (0.39%) | 122.48 | 124.25 | 890.80K |
| 2025-03-05 | 122.51 | 124.37 | ↑$1.86 (1.52%) | 122.51 | 125.24 | 890.03K |
| 2025-03-04 | 123.81 | 122.72 | ↓$1.09 (-0.88%) | 121.72 | 124.81 | 1.28M |
| 2025-03-03 | 128.74 | 125.16 | ↓$3.58 (-2.78%) | 124.86 | 129.58 | 784.93K |
| 2025-02-28 | 127.07 | 128.11 | ↑$1.04 (0.82%) | 126.59 | 128.35 | 708.32K |
| 2025-02-27 | 126.77 | 126.54 | ↓$0.23 (-0.18%) | 126.35 | 128.48 | 671.37K |
| 2025-02-26 | 126.74 | 126.40 | ↓$0.34 (-0.27%) | 125.90 | 127.91 | 1.21M |
| 2025-02-25 | 128.97 | 127.15 | ↓$1.82 (-1.41%) | 125.73 | 129.66 | 1.51M |
| 2025-02-24 | 129.92 | 128.39 | ↓$1.53 (-1.18%) | 128.03 | 129.92 | 0.91M |
| 2025-02-21 | 130.11 | 129.06 | ↓$1.05 (-0.81%) | 128.32 | 130.41 | 1.58M |
| 2025-02-20 | 129.93 | 130.13 | ↑$0.20 (0.15%) | 128.71 | 131.24 | 0.90M |
| 2025-02-19 | 130.00 | 130.40 | ↑$0.40 (0.31%) | 128.31 | 130.45 | 704.04K |
Create an account or log in to view more rows.
$J you wanna be a successful trader close your trades green
$J we all speculate but nobody knows what going to happen.
$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!!!