| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $149.26 | $155.90 | $149.19 | $154.60 | 2,542,147 |
September 2025 | $145.11 | $152.07 | $142.90 | $149.86 | 14,262,400 |
August 2025 | $139.25 | $152.07 | $133.71 | $146.23 | 15,202,300 |
July 2025 | $130.64 | $144.18 | $130.50 | $141.56 | 14,045,500 |
June 2025 | $125.45 | $131.37 | $123.28 | $131.16 | 13,173,500 |
May 2025 | $122.56 | $129.09 | $115.65 | $126.03 | 20,422,239 |
April 2025 | $119.08 | $122.97 | $104.68 | $122.00 | 18,294,938 |
March 2025 | $126.87 | $127.70 | $116.94 | $119.13 | 21,367,358 |
February 2025 | $135.59 | $142.51 | $123.90 | $126.25 | 19,194,444 |
January 2025 | $132.56 | $139.81 | $128.54 | $137.75 | 13,312,103 |
December 2024 | $138.85 | $138.85 | $130.10 | $131.35 | 15,863,464 |
November 2024 | $138.99 | $147.98 | $128.86 | $138.83 | 17,872,051 |
October 2024 | $128.44 | $141.81 | $127.19 | $138.19 | 18,173,435 |
September 2024 | $123.15 | $129.71 | $114.55 | $128.41 | 18,006,103 |
August 2024 | $120.37 | $124.40 | $112.73 | $123.65 | 18,592,510 |
July 2024 | $114.46 | $124.62 | $109.79 | $119.94 | 15,473,123 |
June 2024 | $114.04 | $116.84 | $111.58 | $114.27 | 16,995,820 |
May 2024 | $117.41 | $123.24 | $108.90 | $113.97 | 19,502,498 |
April 2024 | $125.04 | $125.04 | $115.54 | $117.14 | 12,645,220 |
March 2024 | $119.69 | $126.10 | $118.77 | $125.47 | 12,468,711 |
February 2024 | $109.80 | $121.50 | $109.58 | $119.69 | 19,672,601 |
January 2024 | $105.10 | $113.05 | $102.53 | $109.77 | 18,976,597 |
December 2023 | $103.32 | $107.03 | $102.70 | $105.72 | 19,691,704 |
November 2023 | $108.57 | $113.40 | $98.32 | $103.59 | 25,338,198 |
October 2023 | $110.64 | $114.75 | $106.07 | $108.57 | 15,654,470 |
Daily pricing data for Jacobs Solutions dates back to 3/17/1980, and may be incomplete.
