The closing price for Jacobs Solutions (J) in 2022 was $95.35, on December 30, 2022. It was down 13.3% for the year. The latest price is $114.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $95.65 | $95.65 | $94.22 | $95.35 | 226,041 |
December 29 2022 | $95.45 | $96.52 | $94.53 | $96.19 | 234,814 |
December 28 2022 | $96.26 | $97.32 | $94.62 | $94.66 | 184,298 |
December 27 2022 | $96.25 | $96.43 | $95.46 | $96.19 | 185,194 |
December 23 2022 | $95.19 | $96.00 | $94.99 | $95.98 | 231,072 |
December 22 2022 | $95.80 | $96.03 | $93.64 | $95.20 | 266,591 |
December 21 2022 | $94.87 | $96.67 | $94.23 | $96.33 | 468,959 |
December 20 2022 | $94.18 | $94.94 | $93.87 | $93.88 | 394,082 |
December 19 2022 | $94.69 | $95.84 | $93.72 | $94.12 | 506,392 |
December 16 2022 | $94.10 | $95.23 | $93.72 | $94.56 | 1,060,867 |
December 15 2022 | $95.97 | $95.97 | $93.55 | $94.97 | 481,849 |
December 14 2022 | $97.52 | $99.19 | $96.97 | $97.34 | 420,180 |
December 13 2022 | $98.95 | $99.66 | $96.76 | $97.49 | 449,335 |
December 12 2022 | $95.95 | $96.92 | $95.59 | $96.22 | 463,728 |
December 09 2022 | $97.06 | $97.72 | $96.31 | $96.38 | 361,556 |
December 08 2022 | $97.96 | $98.58 | $96.46 | $96.92 | 367,569 |
December 07 2022 | $96.53 | $98.36 | $96.13 | $97.46 | 343,459 |
December 06 2022 | $96.60 | $97.16 | $95.88 | $96.80 | 358,449 |
December 05 2022 | $98.31 | $98.56 | $95.93 | $96.79 | 491,682 |
December 02 2022 | $98.06 | $100.12 | $97.84 | $99.34 | 736,943 |
December 01 2022 | $100.75 | $101.40 | $98.62 | $98.90 | 531,268 |
November 30 2022 | $97.51 | $100.51 | $96.38 | $100.49 | 1,192,961 |
November 29 2022 | $96.65 | $97.54 | $96.09 | $97.50 | 418,874 |
November 28 2022 | $97.44 | $97.99 | $96.30 | $96.70 | 501,208 |
November 25 2022 | $97.82 | $98.88 | $97.45 | $98.17 | 227,412 |
Daily pricing data for Jacobs Solutions dates back to 3/17/1980, and may be incomplete.