Jacobs Solutions (J) went public on January 12, 1990, when it opened at a split-adjusted price of $1.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $132.66 | $135.52 | $132.31 | $135.35 | 683,279 |
December 2025 | $133.42 | $143.16 | $131.00 | $132.46 | 22,545,196 |
November 2025 | $155.72 | $156.62 | $125.25 | $134.49 | 22,768,855 |
October 2025 | $148.90 | $168.03 | $148.75 | $155.43 | 28,388,910 |
September 2025 | $144.76 | $151.71 | $142.56 | $149.50 | 14,263,241 |
August 2025 | $138.91 | $151.70 | $133.39 | $145.88 | 15,203,355 |
July 2025 | $130.32 | $143.83 | $130.18 | $141.22 | 14,046,435 |
June 2025 | $125.14 | $131.06 | $122.98 | $130.85 | 13,173,296 |
May 2025 | $122.23 | $128.78 | $115.33 | $125.72 | 20,295,964 |
April 2025 | $118.76 | $122.63 | $104.40 | $121.67 | 18,114,360 |
March 2025 | $126.52 | $127.35 | $116.63 | $118.81 | 21,156,252 |
February 2025 | $135.22 | $142.12 | $123.57 | $125.90 | 19,004,746 |
January 2025 | $132.20 | $139.43 | $128.19 | $137.38 | 13,180,352 |
December 2024 | $138.48 | $138.48 | $129.75 | $131.00 | 15,706,646 |
November 2024 | $138.61 | $147.58 | $128.51 | $138.46 | 17,697,184 |
October 2024 | $128.10 | $141.43 | $126.85 | $137.82 | 17,994,339 |
September 2024 | $121.80 | $129.37 | $113.29 | $128.07 | 15,155,862 |
August 2024 | $119.05 | $123.04 | $111.50 | $122.29 | 15,379,087 |
July 2024 | $113.20 | $123.25 | $108.59 | $118.62 | 12,798,616 |
June 2024 | $112.79 | $115.55 | $110.35 | $113.01 | 14,169,307 |
May 2024 | $116.12 | $121.88 | $107.70 | $112.71 | 16,133,459 |
April 2024 | $123.66 | $123.66 | $114.27 | $115.86 | 10,553,799 |
March 2024 | $118.37 | $124.71 | $117.46 | $124.09 | 10,313,621 |
February 2024 | $108.59 | $120.16 | $108.38 | $118.37 | 16,272,549 |
January 2024 | $103.95 | $111.80 | $101.40 | $108.56 | 15,697,196 |
