Jacobs Solutions Inc. (J) Historical Stock Data
126.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, J is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 127.77 | 126.94 | ↓$0.83 (-0.65%) | 126.88 | 128.28 | 725.12K |
| 2025-05-12 | 126.27 | 127.51 | ↑$1.24 (0.98%) | 125.32 | 127.73 | 1.13M |
| 2025-05-09 | 123.14 | 122.76 | ↓$0.38 (-0.31%) | 121.19 | 123.35 | 713.30K |
| 2025-05-08 | 120.58 | 122.95 | ↑$2.37 (1.97%) | 119.51 | 123.95 | 0.97M |
| 2025-05-07 | 120.55 | 119.29 | ↓$1.26 (-1.05%) | 118.04 | 120.64 | 1.16M |
| 2025-05-06 | 117.93 | 119.47 | ↑$1.54 (1.31%) | 117.36 | 124.21 | 1.32M |
| 2025-05-05 | 126.13 | 126.63 | ↑$0.50 (0.40%) | 125.57 | 126.84 | 1.10M |
| 2025-05-02 | 125.76 | 126.68 | ↑$0.92 (0.73%) | 124.73 | 127.46 | 1.39M |
| 2025-05-01 | 124.37 | 124.30 | ↓$0.07 (-0.06%) | 122.41 | 125.31 | 1.55M |
| 2025-04-30 | 123.20 | 123.80 | ↑$0.60 (0.49%) | 121.55 | 124.26 | 1.08M |
| 2025-04-29 | 122.41 | 123.91 | ↑$1.50 (1.23%) | 122.41 | 124.33 | 818.65K |
| 2025-04-28 | 121.88 | 122.41 | ↑$0.53 (0.43%) | 120.90 | 123.50 | 556.02K |
| 2025-04-25 | 122.35 | 121.57 | ↓$0.78 (-0.64%) | 121.21 | 122.78 | 308.75K |
| 2025-04-24 | 119.06 | 122.33 | ↑$3.27 (2.75%) | 118.28 | 122.91 | 803.17K |
| 2025-04-23 | 121.02 | 119.20 | ↓$1.82 (-1.50%) | 118.62 | 122.48 | 700.75K |
| 2025-04-22 | 116.85 | 118.39 | ↑$1.54 (1.32%) | 116.41 | 118.78 | 564.52K |
| 2025-04-21 | 117.00 | 115.68 | ↓$1.32 (-1.13%) | 114.33 | 117.97 | 588.28K |
| 2025-04-17 | 116.89 | 117.22 | ↑$0.33 (0.28%) | 116.57 | 118.53 | 655.54K |
| 2025-04-16 | 117.13 | 116.58 | ↓$0.55 (-0.47%) | 115.88 | 118.32 | 622.94K |
| 2025-04-15 | 118.14 | 117.51 | ↓$0.63 (-0.53%) | 117.41 | 118.88 | 487.94K |
| 2025-04-14 | 118.60 | 117.88 | ↓$0.72 (-0.61%) | 116.40 | 118.60 | 525.11K |
| 2025-04-11 | 114.33 | 116.54 | ↑$2.21 (1.93%) | 112.37 | 116.73 | 0.91M |
| 2025-04-10 | 116.13 | 114.85 | ↓$1.28 (-1.10%) | 112.14 | 117.42 | 1.55M |
| 2025-04-09 | 109.26 | 118.54 | ↑$9.28 (8.49%) | 108.39 | 118.91 | 1.77M |
| 2025-04-08 | 114.57 | 110.79 | ↓$3.78 (-3.30%) | 108.96 | 114.99 | 1.02M |
| 2025-04-07 | 109.55 | 111.06 | ↑$1.51 (1.38%) | 106.23 | 114.43 | 1.38M |
| 2025-04-04 | 115.46 | 111.45 | ↓$4.01 (-3.47%) | 110.90 | 116.13 | 1.04M |
| 2025-04-03 | 120.00 | 118.48 | ↓$1.52 (-1.27%) | 118.19 | 120.67 | 812.65K |
| 2025-04-02 | 120.55 | 124.52 | ↑$3.97 (3.29%) | 120.45 | 124.77 | 586.60K |
| 2025-04-01 | 120.84 | 121.98 | ↑$1.14 (0.94%) | 119.90 | 122.20 | 644.10K |
Create an account or log in to view more rows.
$J buy the dip…smfh
$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