Canada markets close in 4 hours 15 minutes

Jacobs Solutions Inc. (J)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.09-0.89 (-0.62%)
As of 11:38AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024143.30143.98141.99143.09143.0952,602
Apr 24, 2024144.18144.97143.16143.98143.98350,100
Apr 23, 2024144.61145.38144.40144.63144.63345,300
Apr 22, 2024144.86145.20143.67144.11144.11324,200
Apr 19, 2024144.17144.89143.15143.83143.83382,800
Apr 18, 2024143.50144.78142.95143.50143.50311,800
Apr 17, 2024145.91145.91141.57142.97142.97552,700
Apr 16, 2024144.00145.22143.48144.98144.98589,300
Apr 15, 2024146.34146.34143.68143.98143.98525,000
Apr 12, 2024144.90145.92143.84144.65144.65477,400
Apr 11, 2024144.34146.73142.62145.89145.89604,700
Apr 10, 2024144.72145.61144.30144.34144.34291,900
Apr 09, 2024146.93147.26145.16146.72146.72433,900
Apr 08, 2024148.33149.11145.99146.12146.12604,000
Apr 05, 2024149.24149.83147.81147.92147.92540,100
Apr 04, 2024151.23152.00148.62149.14149.14587,700
Apr 03, 2024149.78150.94149.51149.87149.87771,600
Apr 02, 2024151.46151.51149.30149.71149.71718,100
Apr 01, 2024153.20153.20150.73151.23151.23413,600
Mar 28, 2024152.99154.50152.72153.73153.73496,700
Mar 27, 2024151.42153.01151.34152.93152.93600,400
Mar 26, 2024150.77151.57150.18150.38150.38462,600
Mar 25, 2024150.17150.27149.04150.08150.08593,800
Mar 22, 2024151.58151.58149.61150.03150.03425,500
Mar 21, 2024151.28152.50150.77151.42151.42401,800
Mar 20, 2024149.73151.28149.27150.61150.61506,100
Mar 19, 2024148.00149.83147.53149.77149.77398,400
Mar 18, 2024148.97149.37147.65147.92147.92416,100
Mar 15, 2024148.57150.58148.29148.97148.971,341,300
Mar 14, 2024149.57149.95147.81149.33149.33543,100
Mar 13, 2024149.36151.72149.36150.64150.64472,400
Mar 12, 2024148.13149.43147.22149.18149.18385,500
Mar 11, 2024146.93147.91145.95147.85147.85453,000
Mar 08, 2024149.00149.50146.62146.93146.93394,800
Mar 07, 2024147.51148.81147.19148.73148.73502,800
Mar 06, 2024147.60147.73145.84146.92146.92410,100
Mar 05, 2024146.53148.14146.35147.12147.12496,800
Mar 04, 2024146.62147.92145.52147.14147.14535,100
Mar 01, 2024146.65147.00145.70146.62146.62477,200
Feb 29, 2024147.35147.94145.98146.65146.65927,200
Feb 28, 2024147.44148.32146.93147.13147.13460,200
Feb 27, 2024147.03147.75145.92147.29147.29418,900
Feb 26, 2024147.08147.85146.12146.48146.48767,200
Feb 23, 2024146.12147.34145.82146.99146.99328,300
Feb 22, 2024145.19146.24143.91145.94145.94735,100
Feb 22, 20240.29 Dividend
Feb 21, 2024145.23146.24143.69144.56144.27818,500
Feb 20, 2024146.26147.35144.96145.37145.08529,200
Feb 16, 2024147.30149.17146.43147.54147.24900,900
Feb 15, 2024144.79147.30144.79147.30147.00766,900
Feb 14, 2024144.13145.12143.72144.29144.001,101,700
Feb 13, 2024144.61145.28142.54143.06142.77723,900
Feb 12, 2024145.52145.77144.76145.52145.23566,700
Feb 09, 2024143.22145.54143.09145.52145.23758,400
Feb 08, 2024143.22143.88141.98143.17142.88697,600
Feb 07, 2024141.41143.81141.00143.58143.291,128,700
Feb 06, 2024140.05143.93138.39139.91139.631,249,500
Feb 05, 2024137.27137.93136.64137.00136.731,281,900
Feb 02, 2024136.37138.85135.87138.30138.021,070,500
Feb 01, 2024134.80137.26134.54136.95136.681,040,900
Jan 31, 2024138.37138.37134.01134.77134.50866,500
Jan 30, 2024137.87138.79137.48138.31138.03901,200
Jan 29, 2024137.38137.99136.30137.91137.63510,200
Jan 26, 2024136.25137.34136.22137.19136.91556,500
Jan 25, 2024135.17135.79134.35135.71135.44571,700
Jan 24, 2024134.80135.38133.88134.09133.82575,500
Jan 23, 2024134.29134.42133.42134.11133.84371,100
Jan 22, 2024132.81134.10132.47133.62133.35575,400
Jan 19, 2024132.27132.99130.49132.27132.00643,100
Jan 18, 2024130.83132.14130.37131.77131.51727,500
Jan 17, 2024130.61130.92129.83130.44130.18917,000
Jan 16, 2024132.78133.24131.44132.07131.811,032,000
Jan 12, 2024133.15134.63132.74133.83133.56932,300
Jan 11, 2024132.28132.81130.45132.35132.08969,600
Jan 10, 2024130.90132.48130.59131.95131.69943,300
Jan 09, 2024128.02131.11127.32131.07130.811,091,700
Jan 08, 2024126.37128.67125.88128.63128.37795,500
Jan 05, 2024126.79126.98125.90126.58126.33512,300
Jan 04, 2024127.02127.72126.38126.43126.18845,400
Jan 03, 2024127.53127.74126.43126.82126.57725,900
Jan 02, 2024129.04129.79127.62127.97127.71632,800
Dec 29, 2023130.00130.85129.30129.80129.54536,300
Dec 28, 2023129.91130.50129.47130.04129.78503,100
Dec 27, 2023128.45130.17128.21130.16129.90686,700
Dec 26, 2023127.73128.61127.45128.18127.921,318,800
Dec 22, 2023128.19128.99127.56128.07127.81313,300
Dec 21, 2023126.73127.76126.23127.54127.28397,600
Dec 20, 2023128.27129.29126.09126.14125.89663,600
Dec 19, 2023126.79129.05126.20128.74128.48865,500
Dec 18, 2023127.76127.76126.09126.39126.14685,500
Dec 15, 2023127.75128.73126.31126.79126.541,266,100
Dec 14, 2023129.96131.40128.35128.90128.64810,500
Dec 13, 2023128.60129.59127.99128.98128.72792,400
Dec 12, 2023128.52128.84127.53128.60128.34792,000
Dec 11, 2023127.52129.09127.23128.25127.99647,600
Dec 08, 2023128.96128.99127.21127.29127.03789,100
Dec 07, 2023128.77128.95126.61128.37128.111,125,500
Dec 06, 2023127.78129.49127.55128.80128.54926,400
Dec 05, 2023129.03129.20126.38127.64127.381,055,100
Dec 04, 2023129.71130.54128.66129.31129.051,140,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...