Jacobs Solutions Inc. (J) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 143.67 | 146.51 | 143.66 | 145.07 | +0.72% | 665,799 |
| 2026-08-06 | 142.80 | 145.33 | 142.51 | 144.03 | -0.44% | 913,560 |
| 2026-08-05 | 144.91 | 151.97 | 142.31 | 144.67 | +1.39% | 1,547,344 |
| 2026-08-04 | 139.38 | 143.97 | 138.55 | 142.68 | +2.85% | 1,362,849 |
| 2026-08-03 | 136.68 | 139.51 | 136.65 | 138.72 | +2.81% | 864,243 |
| 2026-07-31 | 131.32 | 135.49 | 131.04 | 134.93 | +1.64% | 747,019 |
| 2026-07-30 | 134.01 | 135.33 | 131.02 | 132.75 | -2.33% | 890,474 |
| 2026-07-29 | 139.82 | 139.93 | 135.77 | 135.91 | -3.34% | 1,292,635 |
| 2026-07-28 | 137.92 | 141.05 | 136.26 | 140.61 | +3.98% | 1,155,722 |
| 2026-07-27 | 135.86 | 136.03 | 132.52 | 135.23 | +0.50% | 872,571 |
| 2026-07-24 | 132.63 | 136.07 | 132.17 | 134.56 | +1.94% | 699,420 |
| 2026-07-23 | 130.47 | 132.86 | 130.37 | 132.00 | +1.15% | 580,436 |
| 2026-07-22 | 130.36 | 130.81 | 129.57 | 130.50 | +0.66% | 482,814 |
| 2026-07-21 | 128.36 | 130.01 | 128.00 | 129.64 | +0.12% | 581,922 |
| 2026-07-20 | 131.44 | 131.81 | 129.16 | 129.49 | -1.72% | 804,113 |
| 2026-07-17 | 131.54 | 135.16 | 130.90 | 131.75 | -0.42% | 1,082,557 |
| 2026-07-16 | 130.64 | 132.69 | 129.45 | 132.31 | +2.04% | 716,511 |
| 2026-07-15 | 129.88 | 132.67 | 129.19 | 129.66 | +0.31% | 758,125 |
| 2026-07-14 | 124.66 | 130.05 | 124.47 | 129.26 | +2.15% | 1,096,422 |
| 2026-07-13 | 126.86 | 127.31 | 125.62 | 126.54 | +0.56% | 669,342 |
| 2026-07-10 | 127.59 | 128.42 | 125.00 | 125.83 | -0.01% | 1,226,712 |
| 2026-07-09 | 128.94 | 129.13 | 124.88 | 125.84 | -2.98% | 1,166,625 |
| 2026-07-08 | 128.51 | 130.18 | 128.00 | 129.70 | -0.45% | 702,577 |
| 2026-07-07 | 130.40 | 131.78 | 129.19 | 130.29 | +1.02% | 828,210 |
| 2026-07-06 | 127.22 | 129.60 | 126.88 | 128.98 | +0.85% | 870,875 |
| 2026-07-02 | 125.55 | 127.91 | 125.55 | 127.89 | +2.62% | 853,205 |
| 2026-07-01 | 126.35 | 127.63 | 124.58 | 124.63 | -1.09% | 1,284,425 |
| 2026-06-30 | 123.81 | 126.35 | 122.34 | 126.00 | +1.77% | 1,512,275 |
| 2026-06-29 | 126.16 | 126.43 | 123.79 | 123.81 | -1.50% | 1,067,631 |
| 2026-06-26 | 124.03 | 126.11 | 123.44 | 125.69 | +1.05% | 1,451,572 |
| 2026-06-25 | 122.18 | 125.68 | 121.45 | 124.39 | +1.93% | 924,895 |
| 2026-06-24 | 120.66 | 123.08 | 119.87 | 122.04 | +0.94% | 1,107,262 |
| 2026-06-23 | 118.80 | 121.10 | 117.13 | 120.90 | +1.85% | 1,180,355 |
| 2026-06-22 | 121.68 | 122.19 | 117.91 | 118.70 | -1.88% | 1,633,230 |
| 2026-06-18 | 124.56 | 124.56 | 119.62 | 120.97 | -1.53% | 4,018,316 |
| 2026-06-17 | 124.02 | 127.38 | 122.76 | 122.85 | -1.58% | 1,260,863 |
| 2026-06-16 | 124.61 | 128.02 | 124.00 | 124.82 | +0.20% | 1,194,914 |
| 2026-06-15 | 128.89 | 128.90 | 124.22 | 124.57 | -1.91% | 1,352,084 |
| 2026-06-12 | 126.82 | 128.78 | 125.82 | 127.00 | +0.55% | 1,295,951 |
| 2026-06-11 | 123.25 | 128.19 | 122.01 | 126.31 | +3.74% | 1,594,525 |
| 2026-06-10 | 125.15 | 126.87 | 121.75 | 121.76 | -2.93% | 1,659,444 |
| 2026-06-09 | 120.68 | 125.85 | 120.33 | 125.44 | +4.57% | 1,415,028 |
| 2026-06-08 | 122.26 | 123.30 | 119.96 | 119.96 | -2.11% | 1,180,644 |
| 2026-06-05 | 124.15 | 124.72 | 122.51 | 122.55 | -0.83% | 981,825 |
| 2026-06-04 | 123.19 | 125.21 | 122.52 | 123.57 | +1.89% | 868,539 |
| 2026-06-03 | 120.73 | 122.22 | 119.34 | 121.28 | -0.54% | 922,557 |
| 2026-06-02 | 120.99 | 122.48 | 119.23 | 121.94 | -0.88% | 990,607 |
| 2026-06-01 | 119.21 | 124.53 | 118.35 | 123.02 | +2.64% | 1,319,079 |
| 2026-05-29 | 117.41 | 122.45 | 117.41 | 119.86 | +0.76% | 2,336,423 |
| 2026-05-28 | 115.37 | 119.48 | 115.00 | 118.96 | +2.64% | 1,302,094 |
| 2026-05-27 | 115.35 | 116.75 | 115.23 | 115.90 | +0.04% | 757,059 |
| 2026-05-26 | 114.50 | 117.01 | 114.18 | 115.85 | +1.01% | 984,835 |
| 2026-05-22 | 114.74 | 116.01 | 113.80 | 114.69 | +0.57% | 892,820 |
| 2026-05-21 | 112.84 | 114.73 | 110.86 | 114.04 | +0.19% | 1,331,745 |
| 2026-05-20 | 112.39 | 114.03 | 109.84 | 113.82 | +0.82% | 799,225 |
| 2026-05-19 | 114.51 | 115.32 | 112.50 | 112.89 | -0.63% | 1,022,981 |
| 2026-05-18 | 110.94 | 114.94 | 110.92 | 113.61 | +2.81% | 1,226,199 |
| 2026-05-15 | 113.07 | 114.32 | 110.33 | 110.51 | -2.00% | 1,537,633 |
| 2026-05-14 | 108.52 | 113.29 | 108.08 | 112.76 | +5.12% | 2,538,735 |
| 2026-05-13 | 113.78 | 114.72 | 105.68 | 107.27 | -6.03% | 2,649,233 |
| 2026-05-12 | 118.78 | 120.00 | 114.14 | 114.15 | -2.45% | 1,548,255 |
| 2026-05-11 | 118.18 | 118.73 | 115.70 | 117.02 | -1.19% | 1,611,656 |
| 2026-05-08 | 122.96 | 123.00 | 118.38 | 118.43 | -3.53% | 1,512,246 |
| 2026-05-07 | 127.04 | 127.05 | 119.80 | 122.76 | -3.05% | 1,844,941 |
| 2026-05-06 | 126.62 | 130.52 | 119.22 | 126.62 | -7.27% | 3,839,015 |
| 2026-05-05 | 131.56 | 137.77 | 128.61 | 136.55 | +4.44% | 3,061,545 |
| 2026-05-04 | 128.73 | 131.94 | 128.73 | 130.74 | +1.41% | 1,060,642 |
| 2026-05-01 | 130.38 | 130.78 | 128.46 | 128.92 | -0.38% | 648,870 |
| 2026-04-30 | 125.64 | 129.53 | 125.44 | 129.41 | +3.06% | 1,243,887 |
| 2026-04-29 | 126.20 | 127.07 | 124.70 | 125.57 | -0.70% | 558,578 |
| 2026-04-28 | 126.51 | 126.82 | 125.00 | 126.46 | +0.51% | 768,100 |
| 2026-04-27 | 126.51 | 127.83 | 125.50 | 125.82 | -0.62% | 682,667 |
| 2026-04-24 | 127.04 | 127.51 | 125.25 | 126.60 | -0.77% | 639,702 |
| 2026-04-23 | 127.61 | 128.88 | 126.13 | 127.58 | +0.02% | 882,305 |
| 2026-04-22 | 130.21 | 130.76 | 126.82 | 127.55 | -1.51% | 1,135,620 |
| 2026-04-21 | 129.01 | 131.85 | 128.70 | 129.51 | +0.50% | 808,130 |
| 2026-04-20 | 128.76 | 130.79 | 128.17 | 128.87 | -0.05% | 609,031 |
| 2026-04-17 | 127.92 | 129.50 | 127.70 | 128.93 | +2.12% | 733,327 |
| 2026-04-16 | 127.85 | 128.59 | 125.32 | 126.25 | -0.83% | 866,486 |
| 2026-04-15 | 126.50 | 127.68 | 125.55 | 127.31 | +1.52% | 975,390 |
| 2026-04-14 | 125.88 | 126.42 | 125.22 | 125.41 | +0.08% | 630,953 |
| 2026-04-13 | 121.03 | 125.45 | 120.73 | 125.31 | +1.99% | 901,524 |
| 2026-04-10 | 127.24 | 127.24 | 122.35 | 122.87 | -3.35% | 853,143 |
| 2026-04-09 | 130.26 | 130.71 | 126.37 | 127.13 | -3.06% | 831,154 |
| 2026-04-08 | 130.60 | 132.24 | 130.51 | 131.14 | +3.11% | 560,481 |
| 2026-04-07 | 127.91 | 128.85 | 125.87 | 127.19 | -0.66% | 536,274 |
| 2026-04-06 | 127.58 | 128.49 | 127.25 | 128.04 | +0.02% | 400,398 |
| 2026-04-02 | 126.52 | 131.29 | 126.00 | 128.02 | -0.31% | 673,041 |
| 2026-04-01 | 128.26 | 129.49 | 126.65 | 128.42 | +0.90% | 670,324 |
| 2026-03-31 | 126.52 | 128.79 | 125.01 | 127.28 | +1.99% | 766,453 |
| 2026-03-30 | 127.05 | 127.24 | 124.32 | 124.80 | -0.87% | 736,186 |
| 2026-03-27 | 128.88 | 128.88 | 125.50 | 125.89 | -2.80% | 586,160 |
| 2026-03-26 | 129.50 | 131.00 | 128.57 | 129.52 | -0.35% | 686,196 |
| 2026-03-25 | 130.60 | 131.72 | 127.94 | 129.97 | +0.85% | 778,556 |
| 2026-03-24 | 127.93 | 130.43 | 126.80 | 128.87 | -0.26% | 1,321,782 |
| 2026-03-23 | 130.73 | 131.64 | 129.06 | 129.21 | +0.60% | 1,315,248 |
| 2026-03-20 | 129.29 | 129.36 | 126.73 | 128.44 | +0.33% | 2,820,108 |
| 2026-03-19 | 127.00 | 129.09 | 126.27 | 128.02 | +0.18% | 1,296,619 |
| 2026-03-18 | 129.47 | 131.50 | 127.77 | 127.79 | -1.99% | 1,167,048 |
| 2026-03-17 | 129.69 | 131.65 | 128.93 | 130.38 | +1.20% | 898,563 |
| 2026-03-16 | 129.96 | 130.30 | 128.58 | 128.83 | +0.60% | 942,521 |
| 2026-03-13 | 130.76 | 131.19 | 127.12 | 128.06 | -1.11% | 798,168 |
| 2026-03-12 | 131.41 | 132.46 | 128.94 | 129.50 | -2.57% | 949,692 |
| 2026-03-11 | 132.02 | 134.81 | 131.92 | 132.91 | +0.81% | 757,658 |
| 2026-03-10 | 134.40 | 135.16 | 130.74 | 131.84 | -2.10% | 722,199 |
| 2026-03-09 | 134.72 | 135.02 | 131.40 | 134.67 | -1.55% | 818,881 |
| 2026-03-06 | 134.13 | 136.95 | 132.69 | 136.79 | +0.51% | 594,344 |
| 2026-03-05 | 136.33 | 138.32 | 134.87 | 136.10 | -1.48% | 519,191 |
| 2026-03-04 | 138.96 | 139.79 | 137.10 | 138.15 | -0.53% | 632,397 |
| 2026-03-03 | 136.10 | 140.50 | 134.14 | 138.88 | -0.11% | 916,836 |
| 2026-03-02 | 136.48 | 140.11 | 136.09 | 139.03 | +0.85% | 629,531 |
| 2026-02-27 | 137.20 | 138.34 | 135.72 | 137.86 | -1.36% | 1,125,768 |
| 2026-02-26 | 134.53 | 140.02 | 133.84 | 139.76 | +4.73% | 882,228 |
| 2026-02-25 | 135.74 | 136.50 | 132.00 | 133.45 | -0.80% | 787,246 |
| 2026-02-24 | 132.19 | 135.54 | 131.74 | 134.53 | +2.07% | 1,048,751 |
| 2026-02-23 | 136.30 | 137.10 | 131.24 | 131.80 | -4.44% | 928,499 |
| 2026-02-20 | 138.22 | 139.69 | 136.37 | 137.93 | -0.99% | 531,915 |
| 2026-02-19 | 140.00 | 142.51 | 137.58 | 139.31 | -1.54% | 966,787 |
| 2026-02-18 | 136.27 | 142.51 | 136.27 | 141.49 | +3.69% | 907,687 |
| 2026-02-17 | 133.01 | 136.79 | 132.71 | 136.46 | +2.76% | 1,515,805 |
| 2026-02-13 | 132.05 | 136.87 | 131.12 | 132.79 | +0.97% | 1,827,483 |
| 2026-02-12 | 142.44 | 144.19 | 126.03 | 131.52 | -7.61% | 2,772,658 |
| 2026-02-11 | 151.41 | 153.08 | 142.07 | 142.36 | -5.82% | 1,265,706 |
| 2026-02-10 | 152.86 | 152.89 | 149.51 | 151.16 | +0.13% | 810,958 |
| 2026-02-09 | 147.91 | 151.10 | 147.51 | 150.96 | +1.44% | 798,892 |
| 2026-02-06 | 145.40 | 148.89 | 145.36 | 148.81 | +3.53% | 776,217 |
| 2026-02-05 | 142.57 | 144.87 | 140.25 | 143.73 | +0.28% | 1,111,564 |
| 2026-02-04 | 137.57 | 144.47 | 130.94 | 143.33 | +7.84% | 2,175,246 |
| 2026-02-03 | 136.69 | 136.99 | 130.52 | 132.91 | -2.90% | 1,390,530 |
| 2026-02-02 | 134.69 | 136.92 | 133.73 | 136.88 | +1.20% | 990,475 |
| 2026-01-30 | 135.47 | 136.63 | 133.49 | 135.26 | -0.76% | 830,381 |
| 2026-01-29 | 137.95 | 138.22 | 134.50 | 136.29 | -0.30% | 1,036,638 |
| 2026-01-28 | 136.62 | 137.47 | 135.03 | 136.70 | -0.05% | 452,670 |
| 2026-01-27 | 137.07 | 137.15 | 135.44 | 136.77 | -0.15% | 631,708 |
| 2026-01-26 | 138.72 | 139.10 | 136.13 | 136.98 | -0.66% | 566,375 |
| 2026-01-23 | 140.14 | 141.00 | 137.35 | 137.89 | -1.57% | 620,164 |
| 2026-01-22 | 139.33 | 140.83 | 139.10 | 140.09 | +1.17% | 701,014 |
| 2026-01-21 | 137.25 | 139.50 | 136.13 | 138.47 | +1.64% | 852,487 |
| 2026-01-20 | 137.51 | 139.57 | 135.52 | 136.23 | -2.65% | 585,441 |
| 2026-01-16 | 141.38 | 142.28 | 139.20 | 139.94 | -1.10% | 605,377 |
| 2026-01-15 | 139.85 | 141.89 | 139.48 | 141.50 | +1.80% | 671,109 |
| 2026-01-14 | 139.69 | 140.00 | 137.49 | 139.00 | -0.36% | 679,789 |
| 2026-01-13 | 140.08 | 141.66 | 139.31 | 139.50 | -0.01% | 596,212 |
| 2026-01-12 | 139.84 | 140.73 | 139.16 | 139.51 | -0.31% | 461,778 |
| 2026-01-09 | 138.49 | 141.00 | 138.49 | 139.95 | +1.13% | 720,536 |
| 2026-01-08 | 137.33 | 140.81 | 135.93 | 138.39 | +1.16% | 877,378 |
| 2026-01-07 | 137.33 | 138.21 | 135.47 | 136.80 | -0.63% | 604,070 |
| 2026-01-06 | 138.65 | 138.97 | 135.91 | 137.67 | -0.86% | 800,880 |
| 2026-01-05 | 135.90 | 139.38 | 135.35 | 138.86 | +2.59% | 948,982 |
| 2026-01-02 | 132.66 | 135.52 | 132.31 | 135.35 | +2.18% | 683,279 |
| 2025-12-31 | 134.27 | 134.27 | 132.41 | 132.46 | -1.10% | 394,221 |
| 2025-12-30 | 135.00 | 135.23 | 133.90 | 133.94 | -0.99% | 551,090 |
| 2025-12-29 | 135.15 | 135.65 | 134.75 | 135.28 | +0.00% | 459,882 |
| 2025-12-26 | 136.28 | 136.28 | 135.10 | 135.28 | -0.61% | 378,155 |
| 2025-12-24 | 135.72 | 136.47 | 134.78 | 136.11 | +0.18% | 217,673 |
| 2025-12-23 | 135.64 | 136.00 | 134.52 | 135.86 | +0.13% | 556,969 |
| 2025-12-22 | 134.90 | 135.73 | 134.50 | 135.68 | +1.20% | 573,855 |
| 2025-12-19 | 132.44 | 134.57 | 132.33 | 134.07 | +1.04% | 2,082,949 |
| 2025-12-18 | 134.07 | 134.69 | 131.00 | 132.69 | +0.23% | 1,551,985 |
| 2025-12-17 | 133.60 | 134.81 | 131.77 | 132.38 | -1.17% | 1,565,110 |
| 2025-12-16 | 135.80 | 137.07 | 133.65 | 133.95 | -1.16% | 1,288,535 |
| 2025-12-15 | 136.80 | 137.69 | 134.89 | 135.52 | -0.15% | 1,114,726 |
| 2025-12-12 | 137.69 | 138.13 | 135.20 | 135.72 | -0.74% | 731,533 |
| 2025-12-11 | 135.12 | 137.17 | 134.55 | 136.73 | +1.09% | 1,003,781 |
| 2025-12-10 | 137.37 | 138.68 | 132.50 | 135.25 | -1.48% | 1,715,422 |
| 2025-12-09 | 139.33 | 140.66 | 137.10 | 137.28 | -1.98% | 702,923 |
| 2025-12-08 | 140.21 | 142.39 | 139.51 | 140.06 | -0.11% | 982,627 |
| 2025-12-05 | 140.36 | 143.16 | 139.81 | 140.22 | -0.36% | 1,692,617 |
| 2025-12-04 | 137.74 | 141.09 | 137.74 | 140.73 | +1.44% | 1,483,615 |
| 2025-12-03 | 135.03 | 138.82 | 135.03 | 138.73 | +2.75% | 980,123 |
| 2025-12-02 | 133.49 | 135.81 | 133.26 | 135.02 | +1.64% | 969,744 |
| 2025-12-01 | 133.74 | 135.92 | 132.75 | 132.84 | -1.46% | 1,547,661 |
| 2025-11-28 | 136.60 | 136.73 | 134.74 | 134.81 | -0.77% | 521,100 |
| 2025-11-26 | 134.95 | 136.70 | 134.80 | 135.86 | +1.74% | 1,238,126 |
| 2025-11-25 | 132.96 | 134.55 | 131.85 | 133.54 | +0.50% | 1,168,646 |
| 2025-11-24 | 130.57 | 135.59 | 130.31 | 132.87 | +3.18% | 2,563,714 |
| 2025-11-21 | 128.05 | 131.65 | 125.55 | 128.77 | -0.31% | 2,734,605 |
| 2025-11-20 | 150.50 | 152.30 | 128.17 | 129.17 | -10.95% | 3,783,474 |
| 2025-11-19 | 151.07 | 151.20 | 144.96 | 145.05 | -3.79% | 1,981,998 |
| 2025-11-18 | 150.00 | 151.76 | 149.17 | 150.76 | +0.11% | 601,827 |
| 2025-11-17 | 154.11 | 154.72 | 149.77 | 150.59 | -2.47% | 870,646 |
| 2025-11-14 | 150.66 | 154.85 | 149.55 | 154.41 | +0.79% | 1,439,537 |
| 2025-11-13 | 154.84 | 156.29 | 152.65 | 153.20 | -0.92% | 712,667 |
| 2025-11-12 | 155.00 | 157.00 | 154.49 | 154.62 | -0.03% | 475,954 |
| 2025-11-11 | 153.54 | 154.83 | 153.23 | 154.67 | +0.25% | 432,458 |
| 2025-11-10 | 154.50 | 154.57 | 151.91 | 154.28 | +0.60% | 491,938 |
| 2025-11-07 | 153.00 | 154.04 | 151.85 | 153.36 | -0.08% | 769,791 |
| 2025-11-06 | 155.62 | 156.39 | 152.61 | 153.49 | -1.60% | 549,549 |
| 2025-11-05 | 154.44 | 156.90 | 154.00 | 155.99 | +0.92% | 607,232 |
| 2025-11-04 | 153.35 | 155.67 | 152.37 | 154.57 | +0.21% | 745,889 |
| 2025-11-03 | 156.10 | 156.10 | 153.21 | 154.25 | -1.00% | 1,079,704 |
| 2025-10-31 | 157.99 | 159.34 | 155.73 | 155.81 | -1.52% | 1,331,033 |
| 2025-10-30 | 157.84 | 160.87 | 157.62 | 158.22 | -0.09% | 738,272 |
| 2025-10-29 | 158.72 | 160.37 | 157.31 | 158.36 | +0.03% | 753,677 |
| 2025-10-28 | 161.01 | 161.01 | 157.58 | 158.31 | -1.67% | 1,017,693 |
| 2025-10-27 | 161.29 | 161.75 | 159.43 | 161.00 | +0.88% | 1,646,343 |
| 2025-10-24 | 162.25 | 168.44 | 157.51 | 159.59 | -0.73% | 3,083,542 |
| 2025-10-23 | 158.54 | 161.54 | 158.54 | 160.77 | +1.95% | 889,676 |
| 2025-10-22 | 163.58 | 164.27 | 157.39 | 157.70 | -4.10% | 1,451,359 |
| 2025-10-21 | 162.58 | 166.22 | 161.99 | 164.44 | +1.15% | 1,906,101 |
| 2025-10-20 | 156.91 | 164.63 | 156.05 | 162.57 | +4.62% | 2,883,682 |
| 2025-10-17 | 155.85 | 156.63 | 154.35 | 155.39 | -0.44% | 1,682,398 |
| 2025-10-16 | 161.20 | 161.48 | 155.06 | 156.07 | -2.84% | 1,158,431 |
| 2025-10-15 | 159.17 | 161.99 | 158.71 | 160.63 | +1.65% | 1,191,501 |
| 2025-10-14 | 152.00 | 158.04 | 151.96 | 158.02 | +2.67% | 1,007,533 |
| 2025-10-13 | 152.40 | 154.25 | 152.04 | 153.91 | +1.84% | 890,636 |
| 2025-10-10 | 156.08 | 156.60 | 150.85 | 151.13 | -2.77% | 808,583 |
| 2025-10-09 | 157.50 | 157.89 | 154.60 | 155.44 | -1.22% | 1,019,949 |
| 2025-10-08 | 156.46 | 157.44 | 155.50 | 157.36 | +1.32% | 678,101 |
| 2025-10-07 | 155.53 | 157.18 | 154.74 | 155.31 | +0.19% | 932,735 |
| 2025-10-06 | 155.02 | 155.82 | 154.12 | 155.01 | +0.27% | 719,641 |
| 2025-10-03 | 153.99 | 155.90 | 153.38 | 154.60 | +0.40% | 823,981 |
| 2025-10-02 | 152.45 | 154.36 | 151.23 | 153.99 | +0.98% | 923,265 |
| 2025-10-01 | 149.26 | 153.38 | 149.11 | 152.49 | +1.75% | 850,778 |
| 2025-09-30 | 148.46 | 150.27 | 147.52 | 149.86 | +0.94% | 915,196 |
| 2025-09-29 | 149.04 | 149.14 | 148.20 | 148.46 | +0.41% | 533,051 |
| 2025-09-26 | 147.11 | 148.69 | 146.08 | 147.86 | +1.08% | 404,607 |
| 2025-09-25 | 146.47 | 147.47 | 144.65 | 146.28 | -0.80% | 615,979 |
| 2025-09-24 | 148.47 | 149.06 | 147.43 | 147.46 | -0.27% | 487,551 |
| 2025-09-23 | 150.93 | 152.07 | 147.47 | 147.86 | -1.83% | 715,982 |
| 2025-09-22 | 148.88 | 151.12 | 148.02 | 150.61 | +0.97% | 584,765 |
| 2025-09-19 | 149.60 | 149.88 | 147.97 | 149.17 | -0.31% | 1,635,785 |
| 2025-09-18 | 147.57 | 150.31 | 147.11 | 149.63 | +1.58% | 654,067 |
| 2025-09-17 | 146.75 | 149.53 | 145.65 | 147.30 | +0.78% | 614,161 |
| 2025-09-16 | 146.91 | 147.49 | 145.33 | 146.16 | -0.40% | 611,584 |
| 2025-09-15 | 146.70 | 147.99 | 146.35 | 146.74 | +0.03% | 620,380 |
| 2025-09-12 | 147.72 | 148.93 | 146.62 | 146.70 | -1.37% | 736,260 |
| 2025-09-11 | 144.78 | 149.04 | 144.63 | 148.74 | +2.78% | 691,678 |
| 2025-09-10 | 143.88 | 145.14 | 143.74 | 144.71 | +0.70% | 679,185 |
| 2025-09-09 | 144.76 | 144.85 | 143.35 | 143.71 | -0.73% | 848,413 |
| 2025-09-08 | 145.27 | 145.42 | 143.99 | 144.76 | -0.45% | 500,006 |
| 2025-09-05 | 144.23 | 145.53 | 143.06 | 145.42 | +1.17% | 655,726 |
| 2025-09-04 | 143.87 | 143.97 | 142.90 | 143.74 | +0.26% | 750,492 |
| 2025-09-03 | 144.79 | 145.60 | 143.21 | 143.37 | -1.28% | 517,513 |
| 2025-09-02 | 145.11 | 145.60 | 143.64 | 145.23 | -0.68% | 490,860 |
| 2025-08-29 | 146.95 | 147.51 | 145.84 | 146.23 | -0.46% | 481,346 |
| 2025-08-28 | 148.63 | 148.92 | 146.53 | 146.91 | -0.98% | 426,091 |
| 2025-08-27 | 148.04 | 149.32 | 147.94 | 148.36 | +0.15% | 454,790 |
| 2025-08-26 | 147.07 | 148.46 | 146.78 | 148.14 | +0.71% | 1,678,387 |
| 2025-08-25 | 148.16 | 148.95 | 147.03 | 147.10 | -0.94% | 617,814 |
| 2025-08-22 | 147.61 | 150.24 | 147.61 | 148.49 | +0.79% | 525,224 |
| 2025-08-21 | 145.88 | 147.63 | 145.33 | 147.32 | +0.53% | 427,502 |
| 2025-08-20 | 147.48 | 148.18 | 145.84 | 146.54 | -0.83% | 513,971 |
| 2025-08-19 | 146.92 | 148.17 | 146.92 | 147.76 | +0.66% | 567,323 |
| 2025-08-18 | 148.13 | 148.57 | 146.77 | 146.79 | -0.78% | 581,529 |
| 2025-08-15 | 148.56 | 148.56 | 147.17 | 147.95 | -0.26% | 626,285 |
| 2025-08-14 | 151.35 | 151.41 | 148.10 | 148.33 | -2.53% | 739,226 |
| 2025-08-13 | 149.86 | 152.40 | 149.57 | 152.18 | +1.58% | 637,872 |
| 2025-08-12 | 148.41 | 149.83 | 147.59 | 149.81 | +1.33% | 513,655 |
| 2025-08-11 | 148.45 | 149.20 | 147.30 | 147.85 | -0.21% | 623,584 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.53%). Worst month: May (-3.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Jacobs Solutions Inc.'s (J) latest close?
145.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is J's 52-week high and low?
168.44 high and 105.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Jacobs Solutions Inc.'s strongest and weakest month historically?
Historically, J's strongest calendar month has been Jul (average +6.53%) and its weakest May (average -3.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.