Jacobs Solutions Inc. (J) Historical Stock Data

147.89 ↓0.86 (-0.58%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, J is up 0.22% a day on average. There have been 16 days where Jacobs Solutions Inc. closed green and 14 days where J closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19149.21147.89↓$1.32 (-0.88%)147.04150.06374.13K
2024-07-18149.97148.75↓$1.22 (-0.81%)147.89152.37575.17K
2024-07-17150.29149.55↓$0.74 (-0.49%)149.55152.09744.81K
2024-07-16145.35150.74↑$5.39 (3.71%)145.00150.76762.46K
2024-07-15144.00144.70↑$0.70 (0.49%)143.84145.31639.29K
2024-07-12142.21143.93↑$1.72 (1.21%)141.56144.59597.50K
2024-07-11139.09141.11↑$2.02 (1.45%)138.58141.23476.35K
2024-07-10136.67138.57↑$1.90 (1.39%)135.94138.65339.79K
2024-07-09137.52136.44↓$1.08 (-0.79%)136.36137.70300.48K
2024-07-08137.25137.66↑$0.41 (0.30%)137.20138.27355.17K
2024-07-05137.28136.74↓$0.54 (-0.39%)134.24137.410.91M
2024-07-03137.28138.49↑$1.21 (0.88%)137.20138.99515.41K
2024-07-02138.31137.77↓$0.54 (-0.39%)136.92138.31456.94K
2024-07-01139.94138.30↓$1.64 (-1.17%)137.67140.20660.69K
2024-06-28140.00139.71↓$0.29 (-0.21%)138.76141.731.31M
2024-06-27139.60139.45↓$0.15 (-0.11%)138.40140.141.08M
2024-06-26139.00139.07↑$0.07 (0.05%)138.35139.63791.85K
2024-06-25141.90139.93↓$1.97 (-1.39%)139.12142.080.92M
2024-06-24141.28142.09↑$0.81 (0.57%)140.67142.85822.93K
2024-06-21141.00140.96↓$0.04 (-0.03%)139.29141.761.27M
2024-06-20141.00141.19↑$0.19 (0.13%)140.44141.670.95M
2024-06-18140.92141.00↑$0.08 (0.06%)140.52141.71567.61K
2024-06-17138.00140.74↑$2.74 (1.99%)137.70140.93449.28K
2024-06-14138.46138.20↓$0.26 (-0.19%)136.88139.66703.12K
2024-06-13139.70139.19↓$0.51 (-0.37%)137.41139.70571.23K
2024-06-12140.40139.82↓$0.58 (-0.41%)138.92141.00648.81K
2024-06-11139.42139.49↑$0.07 (0.05%)138.02139.53522.24K
2024-06-10138.83140.02↑$1.19 (0.86%)138.57140.16551.56K
2024-06-07138.30139.06↑$0.76 (0.55%)138.18140.59505.09K
2024-06-06137.57138.30↑$0.73 (0.53%)136.85138.51517.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$J Markets about as efficient as a retirement home

0 Like Report
kobe_fighter

$J This is just getting warmed up.

0 Like Report
iburnmoney

$J only getting stronger

0 Like Report
wsb_pro

$J now is the time to slap that ask!!!

0 Like Report