The closing price for Jacobs Solutions (J) in 2021 was $111.87, on December 31, 2021. It was up 28.6% for the year. The latest price is $127.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $111.78 | $112.50 | $111.12 | $111.87 | 294,747 |
December 30 2021 | $111.68 | $112.44 | $111.08 | $111.55 | 306,957 |
December 29 2021 | $112.65 | $113.47 | $111.07 | $111.08 | 506,196 |
December 28 2021 | $111.77 | $112.92 | $111.40 | $112.65 | 393,641 |
December 27 2021 | $110.88 | $111.69 | $109.98 | $111.67 | 408,511 |
December 23 2021 | $108.32 | $110.80 | $108.32 | $110.36 | 442,120 |
December 22 2021 | $108.07 | $108.41 | $106.97 | $108.14 | 665,538 |
December 21 2021 | $107.67 | $108.66 | $107.18 | $107.86 | 778,093 |
December 20 2021 | $106.95 | $107.50 | $104.70 | $106.73 | 1,157,226 |
December 17 2021 | $110.69 | $111.05 | $108.35 | $108.90 | 1,938,462 |
December 16 2021 | $113.23 | $114.26 | $110.45 | $111.02 | 992,081 |
December 15 2021 | $112.66 | $113.32 | $111.04 | $112.55 | 445,505 |
December 14 2021 | $112.95 | $114.05 | $111.85 | $112.69 | 544,278 |
December 13 2021 | $115.29 | $115.66 | $112.33 | $113.20 | 663,966 |
December 10 2021 | $114.90 | $115.98 | $114.59 | $115.25 | 459,288 |
December 09 2021 | $115.87 | $115.88 | $114.20 | $114.22 | 468,839 |
December 08 2021 | $115.18 | $116.42 | $114.75 | $116.10 | 425,557 |
December 07 2021 | $114.86 | $116.58 | $114.30 | $115.31 | 684,156 |
December 06 2021 | $115.54 | $116.01 | $113.07 | $113.57 | 1,054,101 |
December 03 2021 | $114.54 | $115.15 | $112.66 | $114.01 | 535,332 |
December 02 2021 | $111.48 | $114.93 | $110.98 | $114.12 | 649,580 |
December 01 2021 | $116.22 | $116.38 | $111.32 | $111.51 | 804,690 |
November 30 2021 | $116.46 | $117.23 | $114.15 | $114.54 | 1,142,356 |
November 29 2021 | $118.12 | $119.04 | $116.57 | $117.38 | 669,769 |
November 26 2021 | $116.54 | $117.90 | $115.77 | $117.09 | 619,960 |
Daily pricing data for Jacobs Solutions dates back to 3/17/1980, and may be incomplete.
