Jacobs Solutions Inc. (J) Historical Stock Data
135.25 ↓2.03 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, J is down -0.54% a day on average. There have been 14 days where Jacobs Solutions Inc. closed green and 16 days where J closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 137.37 | 135.25 | ↓$2.12 (-1.54%) | 132.56 | 138.68 | 1.70M |
| 2025-12-09 | 139.33 | 137.28 | ↓$2.05 (-1.47%) | 137.11 | 140.66 | 702.15K |
| 2025-12-08 | 140.21 | 140.06 | ↓$0.15 (-0.11%) | 139.56 | 142.39 | 784.13K |
| 2025-12-05 | 140.36 | 140.22 | ↓$0.14 (-0.10%) | 139.81 | 143.12 | 1.69M |
| 2025-12-04 | 138.35 | 140.73 | ↑$2.38 (1.72%) | 138.35 | 141.05 | 1.48M |
| 2025-12-03 | 135.34 | 138.73 | ↑$3.39 (2.51%) | 135.34 | 138.73 | 734.88K |
| 2025-12-02 | 133.49 | 135.02 | ↑$1.53 (1.15%) | 133.27 | 135.81 | 0.93M |
| 2025-12-01 | 133.74 | 132.84 | ↓$0.90 (-0.67%) | 132.77 | 135.92 | 1.53M |
| 2025-11-28 | 136.60 | 134.81 | ↓$1.79 (-1.31%) | 134.76 | 136.73 | 516.98K |
| 2025-11-26 | 134.95 | 135.86 | ↑$0.91 (0.67%) | 134.80 | 136.70 | 0.97M |
| 2025-11-25 | 132.96 | 133.54 | ↑$0.58 (0.44%) | 131.85 | 134.55 | 0.92M |
| 2025-11-24 | 130.57 | 132.87 | ↑$2.30 (1.76%) | 130.31 | 135.57 | 1.59M |
| 2025-11-21 | 128.05 | 128.77 | ↑$0.72 (0.56%) | 125.55 | 131.65 | 2.44M |
| 2025-11-20 | 150.50 | 129.17 | ↓$21.33 (-14.17%) | 128.24 | 152.30 | 3.53M |
| 2025-11-19 | 150.90 | 145.05 | ↓$5.85 (-3.87%) | 145.04 | 150.90 | 1.65M |
| 2025-11-18 | 150.00 | 150.76 | ↑$0.76 (0.51%) | 149.20 | 151.77 | 453.06K |
| 2025-11-17 | 154.11 | 150.59 | ↓$3.52 (-2.28%) | 149.77 | 154.72 | 869.68K |
| 2025-11-14 | 150.66 | 154.41 | ↑$3.75 (2.49%) | 149.55 | 154.79 | 1.22M |
| 2025-11-13 | 154.84 | 153.20 | ↓$1.64 (-1.06%) | 152.65 | 156.29 | 548.46K |
| 2025-11-12 | 155.00 | 154.62 | ↓$0.38 (-0.25%) | 154.49 | 157.00 | 318.25K |
| 2025-11-11 | 153.54 | 154.67 | ↑$1.13 (0.74%) | 153.23 | 154.83 | 431.86K |
| 2025-11-10 | 154.50 | 154.28 | ↓$0.22 (-0.14%) | 151.95 | 154.57 | 369K |
| 2025-11-07 | 153.00 | 153.36 | ↑$0.36 (0.24%) | 151.91 | 154.04 | 588.70K |
| 2025-11-06 | 155.62 | 153.49 | ↓$2.13 (-1.37%) | 152.61 | 156.39 | 446.74K |
| 2025-11-05 | 154.44 | 155.99 | ↑$1.55 (1.00%) | 154.00 | 156.90 | 606.79K |
| 2025-11-04 | 153.35 | 154.57 | ↑$1.22 (0.80%) | 152.37 | 155.64 | 745.86K |
| 2025-11-03 | 155.91 | 154.25 | ↓$1.66 (-1.07%) | 153.21 | 155.91 | 850.30K |
| 2025-10-31 | 157.99 | 155.81 | ↓$2.18 (-1.38%) | 155.73 | 159.34 | 0.91M |
| 2025-10-30 | 157.84 | 158.22 | ↑$0.38 (0.24%) | 157.76 | 160.87 | 614.26K |
| 2025-10-29 | 158.72 | 158.36 | ↓$0.36 (-0.23%) | 157.40 | 160.37 | 753.54K |
Create an account or log in to view more rows.
$J glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$J BUY BUY BUY BUY
$J buy
$J HODL
$J Bull trap
$J Mindset is key
$J pumped for what this week will bring
$J If options never existed
what do you think this stock would be trading at?
$J buy the dip…smfh
$J you wanna be a successful trader close your trades green