Jacobs Solutions Inc.JNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $152.86 | $152.86 | $149.51 | $151.16 | 810,769 |
| 2/9/2026 | $147.91 | $151.10 | $147.51 | $150.96 | 798,900 |
| 2/6/2026 | $145.40 | $148.89 | $145.36 | $148.81 | 776,217 |
| 2/5/2026 | $142.57 | $144.87 | $140.25 | $143.73 | 1.11M |
| 2/4/2026 | $137.57 | $144.47 | $130.94 | $143.33 | 2.18M |
| 2/3/2026 | $136.69 | $136.99 | $130.52 | $132.91 | 1.39M |
| 2/2/2026 | $134.69 | $136.92 | $133.73 | $136.88 | 990,500 |
| 1/30/2026 | $135.47 | $136.63 | $133.49 | $135.26 | 830,400 |
| 1/29/2026 | $137.95 | $138.22 | $134.50 | $136.29 | 1.04M |
| 1/28/2026 | $136.62 | $137.48 | $135.03 | $136.70 | 452,670 |
| 1/27/2026 | $137.07 | $137.15 | $135.44 | $136.77 | 631,708 |
| 1/26/2026 | $138.72 | $139.10 | $136.14 | $136.98 | 566,400 |
| 1/23/2026 | $140.14 | $141.00 | $137.35 | $137.89 | 620,164 |
| 1/22/2026 | $139.33 | $140.83 | $139.10 | $140.09 | 701,014 |
| 1/21/2026 | $137.25 | $139.50 | $136.13 | $138.47 | 852,500 |
| 1/20/2026 | $137.51 | $139.57 | $135.52 | $136.23 | 585,441 |
| 1/16/2026 | $141.38 | $142.28 | $139.20 | $139.94 | 605,400 |
| 1/15/2026 | $139.85 | $141.89 | $139.48 | $141.50 | 671,109 |
| 1/14/2026 | $139.69 | $140.00 | $137.49 | $139.00 | 679,789 |
| 1/13/2026 | $140.08 | $141.66 | $139.31 | $139.50 | 596,212 |
| 1/12/2026 | $139.84 | $140.73 | $139.17 | $139.51 | 461,800 |
| 1/9/2026 | $138.49 | $141.00 | $138.49 | $139.95 | 720,536 |
| 1/8/2026 | $137.33 | $140.81 | $135.93 | $138.39 | 877,378 |
| 1/7/2026 | $137.33 | $138.21 | $135.47 | $136.80 | 604,100 |
| 1/6/2026 | $138.65 | $138.97 | $135.92 | $137.67 | 800,900 |
| 1/5/2026 | $135.90 | $139.38 | $135.35 | $138.86 | 948,982 |
| 1/2/2026 | $132.66 | $135.52 | $132.31 | $135.35 | 683,279 |
| 12/31/2025 | $134.27 | $134.27 | $132.41 | $132.46 | 394,221 |
| 12/30/2025 | $135.00 | $135.23 | $133.90 | $133.94 | 551,100 |
| 12/29/2025 | $135.15 | $135.65 | $134.75 | $135.28 | 459,900 |
| 12/26/2025 | $136.28 | $136.28 | $135.10 | $135.28 | 378,200 |
| 12/24/2025 | $135.72 | $136.47 | $134.78 | $136.11 | 217,700 |
| 12/23/2025 | $135.64 | $136.00 | $134.52 | $135.86 | 557,000 |
| 12/22/2025 | $134.90 | $135.73 | $134.51 | $135.68 | 573,855 |
| 12/19/2025 | $132.44 | $134.57 | $132.33 | $134.07 | 2.08M |
| 12/18/2025 | $134.07 | $134.69 | $131.00 | $132.69 | 1.55M |
| 12/17/2025 | $133.60 | $134.81 | $131.77 | $132.38 | 1.57M |
| 12/16/2025 | $135.80 | $137.07 | $133.65 | $133.95 | 1.29M |
| 12/15/2025 | $136.80 | $137.69 | $134.89 | $135.52 | 1.11M |
| 12/12/2025 | $137.69 | $138.13 | $135.20 | $135.72 | 731,533 |
| 12/11/2025 | $135.12 | $137.17 | $134.55 | $136.73 | 1.00M |
| 12/10/2025 | $137.37 | $138.68 | $132.50 | $135.25 | 1.72M |
| 12/9/2025 | $139.33 | $140.66 | $137.10 | $137.28 | 702,923 |
| 12/8/2025 | $140.21 | $142.39 | $139.51 | $140.06 | 982,627 |
| 12/5/2025 | $140.36 | $143.16 | $139.81 | $140.22 | 1.69M |
| 12/4/2025 | $137.74 | $141.09 | $137.74 | $140.73 | 1.48M |
| 12/3/2025 | $135.03 | $138.82 | $135.03 | $138.73 | 980,123 |
| 12/2/2025 | $133.49 | $135.81 | $133.26 | $135.02 | 969,744 |
| 12/1/2025 | $133.74 | $135.92 | $132.75 | $132.84 | 1.55M |
| 11/28/2025 | $136.60 | $136.73 | $134.74 | $134.81 | 521,100 |
| 11/26/2025 | $134.95 | $136.70 | $134.80 | $135.86 | 1.24M |
| 11/25/2025 | $132.96 | $134.55 | $131.85 | $133.54 | 1.17M |
| 11/24/2025 | $130.57 | $135.59 | $130.31 | $132.87 | 2.56M |
| 11/21/2025 | $128.05 | $131.65 | $125.55 | $128.77 | 2.73M |
| 11/20/2025 | $150.50 | $152.30 | $128.17 | $129.17 | 3.78M |
| 11/19/2025 | $151.07 | $151.20 | $144.96 | $145.05 | 1.98M |
| 11/18/2025 | $150.00 | $151.76 | $149.17 | $150.76 | 601,827 |
| 11/17/2025 | $154.11 | $154.72 | $149.77 | $150.59 | 870,646 |
| 11/14/2025 | $150.66 | $154.85 | $149.55 | $154.41 | 1.44M |
| 11/13/2025 | $154.84 | $156.29 | $152.65 | $153.20 | 712,700 |