Jacobs Solutions Inc. (J) Historical Stock Data
135.75 ↑1.69 (1.26%)
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 15 days where Jacobs Solutions Inc. closed green and 15 days where J closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 132.93 | 135.75 | ↑$2.82 (2.12%) | 132.92 | 136.03 | 1.69M |
| 2024-12-19 | 133.33 | 134.06 | ↑$0.73 (0.55%) | 132.84 | 136.31 | 1.04M |
| 2024-12-18 | 134.80 | 132.56 | ↓$2.24 (-1.66%) | 132.35 | 135.93 | 671.04K |
| 2024-12-17 | 136.75 | 134.66 | ↓$2.09 (-1.53%) | 134.06 | 137.25 | 1.06M |
| 2024-12-16 | 136.94 | 137.24 | ↑$0.30 (0.22%) | 136.59 | 138.35 | 765.80K |
| 2024-12-13 | 135.83 | 136.99 | ↑$1.16 (0.85%) | 135.49 | 137.08 | 699.81K |
| 2024-12-12 | 134.97 | 136.02 | ↑$1.05 (0.78%) | 134.13 | 137.05 | 638.53K |
| 2024-12-11 | 137.30 | 135.12 | ↓$2.18 (-1.59%) | 135.09 | 137.81 | 881.43K |
| 2024-12-10 | 136.17 | 136.08 | ↓$0.09 (-0.07%) | 134.38 | 137.27 | 0.93M |
| 2024-12-09 | 137.99 | 136.15 | ↓$1.84 (-1.33%) | 135.73 | 138.93 | 873.11K |
| 2024-12-06 | 138.24 | 137.83 | ↓$0.41 (-0.30%) | 137.80 | 139.36 | 668.61K |
| 2024-12-05 | 138.39 | 137.74 | ↓$0.65 (-0.47%) | 137.18 | 138.85 | 598.97K |
| 2024-12-04 | 137.70 | 138.36 | ↑$0.66 (0.48%) | 137.33 | 139.09 | 669.20K |
| 2024-12-03 | 139.73 | 138.00 | ↓$1.73 (-1.24%) | 137.72 | 140.10 | 658.79K |
| 2024-12-02 | 141.25 | 139.87 | ↓$1.38 (-0.98%) | 139.33 | 141.25 | 816.88K |
| 2024-11-29 | 141.23 | 141.23 | ↑$0.00 (0.00%) | 140.20 | 141.90 | 1M |
| 2024-11-27 | 141.00 | 141.21 | ↑$0.21 (0.15%) | 140.25 | 142.80 | 711.69K |
| 2024-11-26 | 139.30 | 140.69 | ↑$1.39 (1.00%) | 138.19 | 140.76 | 0.95M |
| 2024-11-25 | 137.75 | 139.30 | ↑$1.55 (1.13%) | 137.04 | 143.25 | 1.21M |
| 2024-11-22 | 136.51 | 137.36 | ↑$0.85 (0.62%) | 135.37 | 138.23 | 657.25K |
| 2024-11-21 | 133.05 | 135.43 | ↑$2.38 (1.79%) | 132.24 | 136.26 | 1.03M |
| 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 |
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