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 |
|---|---|---|---|---|---|
May 2026 | $130.38 | $137.77 | $114.14 | $114.15 | 15,127,170 |
April 2026 | $128.26 | $132.24 | $120.73 | $129.41 | 15,960,515 |
March 2026 | $136.48 | $140.50 | $124.32 | $127.28 | 20,654,337 |
February 2026 | $134.34 | $152.68 | $125.70 | $137.86 | 22,614,415 |
January 2026 | $132.32 | $141.91 | $131.97 | $134.91 | 13,926,268 |
December 2025 | $133.07 | $142.79 | $130.66 | $132.12 | 22,545,196 |
November 2025 | $155.32 | $156.22 | $124.92 | $134.14 | 22,768,855 |
October 2025 | $148.52 | $167.60 | $148.37 | $155.03 | 28,388,910 |
September 2025 | $144.39 | $151.32 | $142.19 | $149.11 | 14,263,241 |
August 2025 | $138.55 | $151.31 | $133.04 | $145.50 | 15,203,355 |
July 2025 | $129.98 | $143.46 | $129.85 | $140.86 | 14,046,435 |
June 2025 | $124.82 | $130.72 | $122.67 | $130.51 | 13,173,296 |
May 2025 | $121.91 | $128.45 | $115.04 | $125.40 | 20,295,964 |
April 2025 | $118.45 | $122.31 | $104.13 | $121.35 | 18,114,360 |
March 2025 | $126.20 | $127.02 | $116.33 | $118.50 | 21,156,252 |
February 2025 | $134.87 | $141.76 | $123.25 | $125.58 | 19,004,746 |
January 2025 | $131.86 | $139.07 | $127.86 | $137.02 | 13,180,352 |
December 2024 | $138.12 | $138.12 | $129.42 | $130.66 | 15,706,646 |
November 2024 | $138.26 | $147.20 | $128.18 | $138.10 | 17,697,184 |
October 2024 | $127.77 | $141.07 | $126.53 | $137.46 | 17,994,339 |
September 2024 | $121.48 | $129.03 | $113.00 | $127.74 | 15,155,862 |
August 2024 | $118.74 | $122.72 | $111.21 | $121.98 | 15,379,087 |
July 2024 | $112.91 | $122.93 | $108.31 | $118.31 | 12,798,616 |
June 2024 | $112.49 | $115.25 | $110.07 | $112.72 | 14,169,307 |
May 2024 | $115.82 | $121.57 | $107.42 | $112.42 | 16,133,459 |