NYSE - Nasdaq Real Time Price USD

Jacobs Solutions Inc. (J)

Time to buy J?
122.76
-0.19
(-0.15%)
At close: May 9 at 4:00:02 PM EDT
124.00
+1.24
+(1.01%)
After hours: May 9 at 7:53:53 PM EDT
Time to buy J?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025123.14123.35121.19122.76122.76955,100
May 8, 2025120.58123.95119.51122.95122.95988,100
May 7, 2025120.55120.64118.04119.29119.291,156,700
May 6, 2025117.93124.21117.36119.47119.471,488,100
May 5, 2025126.13126.84125.55126.63126.631,255,200
May 2, 2025125.76127.49124.73126.68126.681,472,700
May 1, 2025124.37125.38122.41124.30124.301,553,800
Apr 30, 2025123.20124.26121.55123.80123.801,077,500
Apr 29, 2025122.41124.33122.41123.91123.91818,600
Apr 28, 2025121.88123.50120.90122.41122.41556,000
Apr 25, 2025122.35122.78121.12121.57121.57527,100
Apr 24, 2025119.06122.91118.28122.33122.33803,200
Apr 23, 2025121.02122.48118.62119.20119.20700,800
Apr 22, 2025116.85118.78116.41118.39118.39564,600
Apr 21, 2025117.00117.97114.27115.68115.68744,600
Apr 17, 2025116.89118.53116.55117.22117.22655,500
Apr 16, 2025117.13118.32115.88116.58116.58622,900
Apr 15, 2025118.14118.98117.40117.51117.51487,900
Apr 14, 2025118.60118.63116.40117.88117.88525,100
Apr 11, 2025114.33116.83112.37116.54116.54914,200
Apr 10, 2025116.13117.42112.14114.85114.851,549,000
Apr 9, 2025109.26118.92108.39118.54118.541,765,600
Apr 8, 2025114.57115.00108.96110.79110.791,015,600
Apr 7, 2025109.55114.43106.23111.06111.061,394,300
Apr 4, 2025115.46116.13110.90111.45111.451,035,900
Apr 3, 2025120.00120.67118.19118.48118.481,124,700
Apr 2, 2025120.55124.78120.44124.52124.52586,600
Apr 1, 2025120.84122.20119.89121.98121.98644,100
Mar 31, 2025120.24121.52118.67120.89120.89881,800
Mar 28, 2025123.46123.72120.74121.22121.22511,100
Mar 27, 2025124.03124.88122.50123.44123.44819,900
Mar 26, 2025123.91125.11123.20123.97123.97913,300
Mar 25, 2025123.34124.53122.62123.62123.62853,900
Mar 24, 2025122.10123.38121.64123.19123.191,301,000
Mar 21, 2025120.74121.40119.52121.25121.252,533,600
Mar 20, 2025123.12123.86121.60121.89121.891,247,300
Mar 19, 2025122.79124.37122.56124.25124.25658,300
Mar 18, 2025122.48123.31121.53122.50122.50870,400
Mar 17, 2025121.41123.49121.15122.77122.77881,100
Mar 14, 2025120.67122.53119.87122.05122.05995,900
Mar 13, 2025121.43122.22118.71119.26119.261,082,800
Mar 12, 2025122.43123.34121.49121.71121.71960,500
Mar 11, 2025123.61124.66121.78122.17122.17930,200
Mar 10, 2025123.61125.94122.56123.58123.58892,800
Mar 7, 2025122.80124.93122.36124.53124.53977,600
Mar 6, 2025123.12124.25122.48123.60123.60890,800
Mar 5, 2025122.51125.24122.51124.37124.37890,000
Mar 4, 2025123.81124.81121.72122.72122.721,278,600
Mar 3, 2025128.74129.58124.86125.16125.16784,900
Feb 28, 2025127.07128.35126.59128.11128.11708,300
Feb 27, 2025126.77128.48126.35126.54126.54671,400
Feb 26, 2025126.74127.91125.90126.40126.401,206,300
Feb 25, 2025128.97129.66125.73127.15127.151,505,200
Feb 24, 2025129.92129.92128.03128.39128.39907,900
Feb 21, 2025 0.32 Dividend
Feb 21, 2025130.11130.41128.32129.06129.061,583,600
Feb 20, 2025129.93131.24128.71130.13129.81901,100
Feb 19, 2025130.00130.45128.31130.40130.08704,000
Feb 18, 2025130.00131.77129.11130.43130.11968,700
Feb 14, 2025130.77130.78128.38128.88128.56830,800
Feb 13, 2025130.82131.43129.54130.35130.03780,000
Feb 12, 2025131.76132.81130.10130.34130.02622,900
Feb 11, 2025133.96134.13131.51133.22132.89582,900
Feb 10, 2025134.50135.67133.72134.39134.06670,200
Feb 7, 2025134.10135.35133.00133.93133.60767,500
Feb 6, 2025132.56134.96131.66133.48133.151,011,700
Feb 5, 2025135.23135.25130.00132.27131.941,506,900
Feb 4, 2025140.46144.97133.41133.99133.662,096,600
Feb 3, 2025137.93140.44137.18138.78138.44978,400
Jan 31, 2025140.04140.54137.92140.13139.79936,500
Jan 30, 2025137.70140.31137.40139.82139.48870,700
Jan 29, 2025137.62139.02137.09137.26136.92459,000
Jan 28, 2025138.02139.91137.37137.39137.05631,600
Jan 27, 2025140.67141.29136.91137.47137.131,072,400
Jan 24, 2025141.48141.57140.42141.02140.67546,500
Jan 23, 2025141.52142.10139.52141.58141.23570,000
Jan 22, 2025141.30142.06140.17141.64141.29633,000
Jan 21, 2025140.00142.23139.45141.23140.88891,700
Jan 17, 2025139.11140.10138.12139.26138.92658,600
Jan 16, 2025136.27138.63135.83138.33137.99551,700
Jan 15, 2025136.86137.08135.54136.22135.89527,400
Jan 14, 2025134.56135.87133.88135.15134.82550,200
Jan 13, 2025132.19134.46131.72134.28133.95506,900
Jan 10, 2025131.91132.94131.04132.35132.02713,100
Jan 8, 2025131.33133.53130.76133.10132.77526,900
Jan 7, 2025132.73133.27131.05131.85131.53644,100
Jan 6, 2025133.47134.37132.50132.87132.54696,200
Jan 3, 2025132.67134.11132.61133.80133.47813,900
Jan 2, 2025134.85135.57132.52132.96132.63379,900
Dec 31, 2024134.04134.37132.87133.62133.29519,400
Dec 30, 2024133.80134.11132.46133.50133.17507,500
Dec 27, 2024135.06136.53133.87135.07134.74417,500
Dec 26, 2024135.88136.39135.30136.24135.90617,800
Dec 24, 2024135.01136.13134.67136.00135.67305,300
Dec 23, 2024135.31136.11133.95135.28134.95682,900
Dec 20, 2024132.93136.03132.92135.75135.421,685,400
Dec 19, 2024133.33136.31132.84134.06133.731,036,900
Dec 18, 2024134.80135.93132.35132.56132.23671,000
Dec 17, 2024136.75137.25134.06134.66134.331,060,300
Dec 16, 2024136.94138.35136.59137.24136.90765,800
Dec 13, 2024135.83137.08135.49136.99136.65699,800
Dec 12, 2024134.97137.05134.13136.02135.69638,500
Dec 11, 2024137.30137.81135.09135.12134.79881,400
Dec 10, 2024136.17137.27134.38136.08135.75931,300
Dec 9, 2024137.99138.93135.73136.15135.82873,100
Dec 6, 2024138.24139.36137.80137.83137.49668,600
Dec 5, 2024138.39138.85137.18137.74137.40599,000
Dec 4, 2024137.70139.09137.33138.36138.02669,200
Dec 3, 2024139.73140.10137.72138.00137.66658,800
Dec 2, 2024141.25141.25139.33139.87139.53816,900
Nov 29, 2024141.23141.90140.20141.23140.881,002,600
Nov 27, 2024141.00142.80140.25141.21140.86711,700
Nov 26, 2024139.30140.76138.19140.69140.34953,500
Nov 25, 2024137.75143.25137.04139.30138.961,205,900
Nov 22, 2024136.51138.23135.37137.36137.02657,100
Nov 21, 2024133.05136.26132.24135.43135.101,034,900
Nov 20, 2024135.42135.63131.88132.50132.171,213,100
Nov 19, 2024136.84139.50131.09133.52133.191,928,100
Nov 18, 2024140.48141.84139.54140.35140.00809,700
Nov 15, 2024140.22141.28138.89140.01139.671,031,800
Nov 14, 2024148.51149.35139.87140.61140.261,452,100
Nov 13, 2024147.68150.54147.36149.25148.88862,100
Nov 12, 2024147.00147.74146.37147.11146.75502,200
Nov 11, 2024147.53148.36146.49146.88146.52570,700
Nov 8, 2024145.00146.81144.25146.43146.07850,900
Nov 7, 2024147.10147.37144.55144.85144.49471,000
Nov 6, 2024146.43148.89145.71147.62147.26739,700
Nov 5, 2024140.00141.74140.00141.69141.34398,700
Nov 4, 2024139.82141.09139.28139.84139.50642,400
Nov 1, 2024141.39141.87139.40139.62139.28657,400
Oct 31, 2024140.89142.00140.28140.58140.23885,500
Oct 30, 2024142.68144.03141.37141.40141.05638,000
Oct 29, 2024141.05143.55140.31142.83142.48669,900
Oct 28, 2024141.20141.65140.54141.20140.85458,600
Oct 25, 2024 0.29 Dividend
Oct 25, 2024142.40142.40139.90140.52140.17450,700
Oct 24, 2024141.56142.34140.40141.75141.11392,900
Oct 23, 2024141.48142.36140.89141.38140.74574,700
Oct 22, 2024143.39143.39141.36141.75141.11482,100
Oct 21, 2024143.91144.56143.03143.54142.89547,100
Oct 18, 2024143.62143.96142.13143.90143.25654,600
Oct 17, 2024141.60143.45140.59143.10142.46661,100
Oct 16, 2024138.42141.66138.42141.23140.59675,500
Oct 15, 2024139.50139.71138.19138.34137.72834,300
Oct 14, 2024138.48139.85138.02139.33138.70604,700
Oct 11, 2024136.90138.75136.87138.46137.84602,300
Oct 10, 2024137.04137.21135.82136.76136.14877,000
Oct 9, 2024137.31138.04136.51137.28136.66707,900
Oct 8, 2024138.20138.52136.22137.35136.73831,900
Oct 7, 2024139.69139.69137.43137.97137.351,186,500
Oct 4, 2024141.02141.26137.35140.04139.41960,400
Oct 3, 2024134.42139.05134.42138.91138.281,665,000
Oct 2, 2024132.07135.58130.98135.08134.471,417,000
Oct 1, 2024130.93132.19129.66132.07131.481,215,800
Sep 30, 2024 1197:1000 Stock Splits
Sep 30, 2024131.18132.23128.71130.90130.311,591,600
Sep 27, 2024129.45130.58128.60129.93129.35721,193
Sep 26, 2024129.44130.18128.50129.16128.58809,531
Sep 25, 2024126.45128.78126.04128.72128.141,276,241
Sep 24, 2024123.98125.81123.98125.70125.13773,621
Sep 23, 2024124.48125.20123.57123.92123.36946,707
Sep 20, 2024124.05124.24123.29124.18123.62953,650
Sep 19, 2024123.02125.34121.84124.86124.301,184,072
Sep 18, 2024121.71121.97119.57121.59121.04924,563
Sep 17, 2024121.14122.60120.55121.09120.54744,654
Sep 16, 2024120.94121.21119.27120.96120.42606,281
Sep 13, 2024119.47121.21119.46120.27119.73553,373
Sep 12, 2024118.67119.09117.64119.05118.51563,308
Sep 11, 2024119.12119.20116.78118.58118.051,042,108
Sep 10, 2024121.02121.02119.21119.58119.04589,642
Sep 9, 2024119.09121.49118.75120.75120.21925,520
Sep 6, 2024120.44121.48118.42118.55118.02710,539
Sep 5, 2024123.10123.50120.12120.25119.71811,805
Sep 4, 2024122.55123.29121.93122.66122.11636,804
Sep 3, 2024125.54126.05122.39122.93122.381,462,614
Aug 30, 2024125.58126.29124.44126.05125.48994,348
Aug 29, 2024125.51126.21124.99125.31124.75634,171
Aug 28, 2024125.31125.74124.31124.85124.28461,204
Aug 27, 2024125.29125.56124.82125.30124.73420,746
Aug 26, 2024125.16126.82124.97125.35124.78675,108
Aug 23, 2024124.74125.27123.82124.48123.92608,076
Aug 22, 2024123.92124.73123.42124.16123.60472,336
Aug 21, 2024123.68124.12123.27124.01123.45510,401
Aug 20, 2024123.38123.86122.45123.19122.64649,013
Aug 19, 2024122.89124.00122.71123.68123.13601,971
Aug 16, 2024122.32123.32122.24122.73122.18688,395
Aug 15, 2024122.17122.98121.61122.50121.95673,911
Aug 14, 2024120.33121.77119.43121.13120.58979,984
Aug 13, 2024120.24120.91119.38120.34119.80985,969
Aug 12, 2024120.13120.33118.90119.87119.34795,766
Aug 9, 2024118.92120.48117.96119.88119.341,207,534
Aug 8, 2024117.13119.75116.73118.85118.311,731,700
Aug 7, 2024117.74119.22116.43116.47115.951,288,690
Aug 6, 2024117.08119.66114.92117.54117.011,054,318
Aug 5, 2024116.21118.16115.19117.07116.541,225,010
Aug 2, 2024120.43120.43118.09118.83118.30712,694
Aug 1, 2024122.71122.86119.65120.94120.391,037,081
Jul 31, 2024122.99123.88121.70122.26121.71649,492
Jul 30, 2024122.24123.19122.05122.13121.58648,176
Jul 29, 2024122.56123.01121.56121.80121.26677,263
Jul 26, 2024122.57123.55121.38121.95121.41631,058
Jul 25, 2024120.24123.30120.15121.70121.16838,738
Jul 24, 2024126.23126.43119.34119.41118.871,692,678
Jul 23, 2024124.66126.46124.31126.38125.81545,234
Jul 22, 2024124.23124.90123.39124.85124.28406,022
Jul 19, 2024124.65125.36122.84123.55122.99447,798
Jul 18, 2024125.29127.29123.55124.27123.71688,514
Jul 17, 2024125.56127.06124.94124.94124.38891,526
Jul 16, 2024121.43125.95121.14125.93125.36912,593
Jul 15, 2024120.30121.40120.17120.89120.34765,242
Jul 12, 2024118.81120.79118.26120.24119.70715,208
Jul 11, 2024116.20117.99115.77117.89117.36570,131
Jul 10, 2024114.18115.83113.57115.76115.24406,741
Jul 9, 2024114.89115.04113.91113.98113.47359,699
Jul 8, 2024114.66115.51114.62115.00114.49425,174
Jul 5, 2024114.69114.80112.15114.24113.721,093,938
Jul 3, 2024114.69116.12114.62115.70115.18616,934
Jul 2, 2024115.55115.55114.39115.10114.58546,909
Jul 1, 2024116.91117.13115.01115.54115.02790,858
Jun 28, 2024116.96118.40115.92116.72116.191,562,444
Jun 27, 2024116.62117.08115.62116.50115.981,288,690
Jun 26, 2024116.12116.65115.58116.18115.66947,904
Jun 25, 2024118.55118.70116.22116.90116.371,103,634
Jun 24, 2024118.03119.34117.52118.71118.17985,011
Jun 21, 2024117.79118.43116.37117.76117.231,517,198
Jun 20, 2024117.79118.35117.33117.95117.421,140,980
Jun 18, 2024117.73118.39117.39117.79117.26679,417
Jun 17, 2024115.29117.74115.04117.58117.05537,812
Jun 14, 2024115.67116.68114.35115.46114.94841,611
Jun 13, 2024116.71116.71114.80116.28115.76683,726
Jun 12, 2024117.29117.79116.06116.81116.28776,614
Jun 11, 2024116.47116.57115.30116.53116.01625,073
Jun 10, 2024115.98117.09115.76116.98116.45660,265
Jun 7, 2024115.54117.45115.44116.17115.65604,605
Jun 6, 2024114.93115.71114.33115.54115.02618,969
Jun 5, 2024115.72116.21114.35115.54115.02857,651
Jun 4, 2024115.01115.85114.01115.81115.29816,474
Jun 3, 2024116.48116.52113.97115.27114.75712,454
May 31, 2024115.15116.57113.91116.41115.881,473,148
May 30, 2024111.95115.00111.23114.76114.251,074,906
May 29, 2024114.09114.39112.03112.05111.54697,971
May 28, 2024117.64117.69114.75114.88114.36807,496
May 24, 2024116.33117.49115.41117.38116.85636,924
May 23, 2024 0.242272 Dividend
May 23, 2024115.35116.77114.75115.72115.20951,256
May 22, 2024115.91116.04114.67115.18114.42859,805
May 21, 2024114.39116.06113.33115.95115.18862,558
May 20, 2024113.98114.85113.68114.36113.61472,456
May 17, 2024115.30115.37113.57113.98113.23577,193
May 16, 2024114.69115.36113.45115.08114.32884,942
May 15, 2024115.76115.76114.49115.05114.29657,632
May 14, 2024116.11116.27114.84115.18114.42478,680
May 13, 2024116.87116.92115.37115.56114.79603,288
May 10, 2024117.48117.57115.91116.32115.56565,583

Related Tickers

ACM AECOM
104.65
+0.27%
 
TTEK Tetra Tech, Inc.
35.44
+1.61%
 
FLR Fluor Corporation
35.86
+0.70%
 
KBR KBR, Inc.
55.20
+0.69%
 
PWR Quanta Services, Inc.
325.89
-0.11%
 
BLD TopBuild Corp.
295.26
+1.49%
 
EME EMCOR Group, Inc.
439.43
-0.18%
 
STRL Sterling Infrastructure, Inc.
177.74
-0.94%
 
PRIM Primoris Services Corporation
68.30
-0.26%
 
FIX Comfort Systems USA, Inc.
434.88
-0.97%