Jacobs Solutions Inc. (J) Historical Stock Data
144.18 ↑0.20 (0.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, J is down -0.25% a day on average. There have been 12 days where Jacobs Solutions Inc. closed green and 18 days where J closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 143.30 | 144.18 | ↑$0.88 (0.61%) | 141.99 | 144.19 | 282.54K |
| 2024-04-24 | 144.18 | 143.98 | ↓$0.20 (-0.14%) | 143.16 | 144.97 | 350.13K |
| 2024-04-23 | 144.61 | 144.63 | ↑$0.02 (0.01%) | 144.40 | 145.38 | 345.36K |
| 2024-04-22 | 144.86 | 144.11 | ↓$0.75 (-0.52%) | 143.67 | 145.20 | 324.24K |
| 2024-04-19 | 144.17 | 143.83 | ↓$0.34 (-0.24%) | 143.15 | 144.89 | 382.75K |
| 2024-04-18 | 143.50 | 143.50 | ↑$0.00 (0.00%) | 142.95 | 144.78 | 311.78K |
| 2024-04-17 | 145.91 | 142.97 | ↓$2.94 (-2.01%) | 141.57 | 145.91 | 552.95K |
| 2024-04-16 | 144.00 | 144.98 | ↑$0.98 (0.68%) | 143.48 | 145.22 | 589.26K |
| 2024-04-15 | 146.34 | 143.98 | ↓$2.36 (-1.61%) | 143.68 | 146.34 | 524.96K |
| 2024-04-12 | 144.90 | 144.65 | ↓$0.25 (-0.17%) | 143.84 | 145.92 | 477.37K |
| 2024-04-11 | 144.34 | 145.89 | ↑$1.55 (1.07%) | 142.62 | 146.73 | 604.67K |
| 2024-04-10 | 144.72 | 144.34 | ↓$0.38 (-0.26%) | 144.30 | 145.61 | 291.86K |
| 2024-04-09 | 146.93 | 146.72 | ↓$0.21 (-0.14%) | 145.16 | 147.26 | 433.89K |
| 2024-04-08 | 148.33 | 146.12 | ↓$2.21 (-1.49%) | 145.99 | 149.11 | 604.05K |
| 2024-04-05 | 149.24 | 147.92 | ↓$1.32 (-0.88%) | 147.81 | 149.83 | 540.23K |
| 2024-04-04 | 151.23 | 149.14 | ↓$2.09 (-1.38%) | 148.62 | 152.00 | 587.68K |
| 2024-04-03 | 149.78 | 149.87 | ↑$0.09 (0.06%) | 149.51 | 150.94 | 771.59K |
| 2024-04-02 | 151.46 | 149.71 | ↓$1.75 (-1.16%) | 149.30 | 151.51 | 718.14K |
| 2024-04-01 | 153.20 | 151.23 | ↓$1.97 (-1.29%) | 150.73 | 153.20 | 413.61K |
| 2024-03-28 | 152.99 | 153.73 | ↑$0.74 (0.48%) | 152.72 | 154.50 | 496.70K |
| 2024-03-27 | 151.42 | 152.93 | ↑$1.51 (1.00%) | 151.34 | 153.01 | 600.37K |
| 2024-03-26 | 150.77 | 150.38 | ↓$0.39 (-0.26%) | 150.18 | 151.58 | 462.74K |
| 2024-03-25 | 150.17 | 150.08 | ↓$0.09 (-0.06%) | 149.04 | 150.27 | 593.79K |
| 2024-03-22 | 151.58 | 150.03 | ↓$1.55 (-1.02%) | 149.61 | 151.58 | 425.52K |
| 2024-03-21 | 151.28 | 151.42 | ↑$0.14 (0.09%) | 150.77 | 152.50 | 401.83K |
| 2024-03-20 | 149.73 | 150.61 | ↑$0.88 (0.59%) | 149.27 | 151.28 | 506.14K |
| 2024-03-19 | 148.00 | 149.77 | ↑$1.77 (1.20%) | 147.53 | 149.83 | 398.36K |
| 2024-03-18 | 148.97 | 147.92 | ↓$1.05 (-0.70%) | 147.65 | 149.37 | 416.13K |
| 2024-03-15 | 148.57 | 148.97 | ↑$0.40 (0.27%) | 148.29 | 150.58 | 1.34M |
| 2024-03-14 | 149.57 | 149.33 | ↓$0.24 (-0.16%) | 147.81 | 149.95 | 543.09K |
Create an account or log in to view more rows.
$J This is just getting warmed up.
$J only getting stronger
$J i'm out of slaps for the day
$J now is the time to slap that ask!!!
$J I still don’t wanna buy it
$J buy and HODL
$J bounce it!!
$J we just getting started
$J Spike it!
$J BUY BUY BUY BUY