Jacobs Solutions Inc.JNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $139.84 | $140.73 | $139.17 | $139.51 | 461,778 |
| 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 |
| 11/12/2025 | $155.00 | $157.00 | $154.49 | $154.62 | 475,954 |
| 11/11/2025 | $153.54 | $154.83 | $153.23 | $154.67 | 432,500 |
| 11/10/2025 | $154.50 | $154.57 | $151.91 | $154.28 | 491,938 |
| 11/7/2025 | $153.00 | $154.04 | $151.85 | $153.36 | 769,800 |
| 11/6/2025 | $155.62 | $156.39 | $152.61 | $153.49 | 549,549 |
| 11/5/2025 | $154.44 | $156.90 | $154.00 | $155.99 | 607,200 |
| 11/4/2025 | $153.35 | $155.67 | $152.37 | $154.57 | 745,900 |
| 11/3/2025 | $156.10 | $156.10 | $153.21 | $154.25 | 1.08M |
| 10/31/2025 | $157.99 | $159.34 | $155.73 | $155.81 | 1.33M |
| 10/30/2025 | $157.84 | $160.87 | $157.62 | $158.22 | 738,300 |
| 10/29/2025 | $158.72 | $160.37 | $157.32 | $158.36 | 753,700 |
| 10/28/2025 | $161.01 | $161.01 | $157.58 | $158.31 | 1.02M |
| 10/27/2025 | $161.29 | $161.75 | $159.43 | $161.00 | 1.65M |
| 10/24/2025 | $162.25 | $168.44 | $157.51 | $159.59 | 3.08M |
| 10/23/2025 | $158.54 | $161.54 | $158.54 | $160.77 | 889,700 |
| 10/22/2025 | $163.58 | $164.27 | $157.39 | $157.70 | 1.45M |
| 10/21/2025 | $162.58 | $166.22 | $161.99 | $164.44 | 1.91M |
| 10/20/2025 | $156.91 | $164.63 | $156.05 | $162.57 | 2.88M |
| 10/17/2025 | $155.85 | $156.63 | $154.35 | $155.39 | 1.68M |
| 10/16/2025 | $161.20 | $161.48 | $155.06 | $156.07 | 1.16M |
| 10/15/2025 | $159.17 | $161.99 | $158.71 | $160.63 | 1.19M |