NYSE - Delayed Quote USD

Jacobs Solutions Inc. (J)

144.91 +0.73 (+0.51%)
At close: April 26 at 4:00 PM EDT
144.37 -0.54 (-0.37%)
After hours: April 26 at 6:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 143.94 145.61 143.94 144.91 144.91 297,400
Apr 25, 2024 143.30 144.19 141.99 144.18 144.18 282,500
Apr 24, 2024 144.18 144.97 143.16 143.98 143.98 350,100
Apr 23, 2024 144.61 145.38 144.40 144.63 144.63 345,300
Apr 22, 2024 144.86 145.20 143.67 144.11 144.11 324,200
Apr 19, 2024 144.17 144.89 143.15 143.83 143.83 382,800
Apr 18, 2024 143.50 144.78 142.95 143.50 143.50 311,800
Apr 17, 2024 145.91 145.91 141.57 142.97 142.97 552,700
Apr 16, 2024 144.00 145.22 143.48 144.98 144.98 589,300
Apr 15, 2024 146.34 146.34 143.68 143.98 143.98 525,000
Apr 12, 2024 144.90 145.92 143.84 144.65 144.65 477,400
Apr 11, 2024 144.34 146.73 142.62 145.89 145.89 604,700
Apr 10, 2024 144.72 145.61 144.30 144.34 144.34 291,900
Apr 9, 2024 146.93 147.26 145.16 146.72 146.72 433,900
Apr 8, 2024 148.33 149.11 145.99 146.12 146.12 604,000
Apr 5, 2024 149.24 149.83 147.81 147.92 147.92 540,100
Apr 4, 2024 151.23 152.00 148.62 149.14 149.14 587,700
Apr 3, 2024 149.78 150.94 149.51 149.87 149.87 771,600
Apr 2, 2024 151.46 151.51 149.30 149.71 149.71 718,100
Apr 1, 2024 153.20 153.20 150.73 151.23 151.23 413,600
Mar 28, 2024 152.99 154.50 152.72 153.73 153.73 496,700
Mar 27, 2024 151.42 153.01 151.34 152.93 152.93 600,400
Mar 26, 2024 150.77 151.57 150.18 150.38 150.38 462,600
Mar 25, 2024 150.17 150.27 149.04 150.08 150.08 593,800
Mar 22, 2024 151.58 151.58 149.61 150.03 150.03 425,500
Mar 21, 2024 151.28 152.50 150.77 151.42 151.42 401,800
Mar 20, 2024 149.73 151.28 149.27 150.61 150.61 506,100
Mar 19, 2024 148.00 149.83 147.53 149.77 149.77 398,400
Mar 18, 2024 148.97 149.37 147.65 147.92 147.92 416,100
Mar 15, 2024 148.57 150.58 148.29 148.97 148.97 1,341,300
Mar 14, 2024 149.57 149.95 147.81 149.33 149.33 543,100
Mar 13, 2024 149.36 151.72 149.36 150.64 150.64 472,400
Mar 12, 2024 148.13 149.43 147.22 149.18 149.18 385,500
Mar 11, 2024 146.93 147.91 145.95 147.85 147.85 453,000
Mar 8, 2024 149.00 149.50 146.62 146.93 146.93 394,800
Mar 7, 2024 147.51 148.81 147.19 148.73 148.73 502,800
Mar 6, 2024 147.60 147.73 145.84 146.92 146.92 410,100
Mar 5, 2024 146.53 148.14 146.35 147.12 147.12 496,800
Mar 4, 2024 146.62 147.92 145.52 147.14 147.14 535,100
Mar 1, 2024 146.65 147.00 145.70 146.62 146.62 477,200
Feb 29, 2024 147.35 147.94 145.98 146.65 146.65 927,200
Feb 28, 2024 147.44 148.32 146.93 147.13 147.13 460,200
Feb 27, 2024 147.03 147.75 145.92 147.29 147.29 418,900
Feb 26, 2024 147.08 147.85 146.12 146.48 146.48 767,200
Feb 23, 2024 146.12 147.34 145.82 146.99 146.99 328,300
Feb 22, 2024 0.29 Dividend
Feb 22, 2024 145.19 146.24 143.91 145.94 145.94 735,100
Feb 21, 2024 145.23 146.24 143.69 144.56 144.27 818,500
Feb 20, 2024 146.26 147.35 144.96 145.37 145.08 529,200
Feb 16, 2024 147.30 149.17 146.43 147.54 147.24 900,900
Feb 15, 2024 144.79 147.30 144.79 147.30 147.00 766,900
Feb 14, 2024 144.13 145.12 143.72 144.29 144.00 1,101,700
Feb 13, 2024 144.61 145.28 142.54 143.06 142.77 723,900
Feb 12, 2024 145.52 145.77 144.76 145.52 145.23 566,700
Feb 9, 2024 143.22 145.54 143.09 145.52 145.23 758,400
Feb 8, 2024 143.22 143.88 141.98 143.17 142.88 697,600
Feb 7, 2024 141.41 143.81 141.00 143.58 143.29 1,128,700
Feb 6, 2024 140.05 143.93 138.39 139.91 139.63 1,249,500
Feb 5, 2024 137.27 137.93 136.64 137.00 136.73 1,281,900
Feb 2, 2024 136.37 138.85 135.87 138.30 138.02 1,070,500
Feb 1, 2024 134.80 137.26 134.54 136.95 136.68 1,040,900
Jan 31, 2024 138.37 138.37 134.01 134.77 134.50 866,500
Jan 30, 2024 137.87 138.79 137.48 138.31 138.03 901,200
Jan 29, 2024 137.38 137.99 136.30 137.91 137.63 510,200
Jan 26, 2024 136.25 137.34 136.22 137.19 136.91 556,500
Jan 25, 2024 135.17 135.79 134.35 135.71 135.44 571,700
Jan 24, 2024 134.80 135.38 133.88 134.09 133.82 575,500
Jan 23, 2024 134.29 134.42 133.42 134.11 133.84 371,100
Jan 22, 2024 132.81 134.10 132.47 133.62 133.35 575,400
Jan 19, 2024 132.27 132.99 130.49 132.27 132.00 643,100
Jan 18, 2024 130.83 132.14 130.37 131.77 131.51 727,500
Jan 17, 2024 130.61 130.92 129.83 130.44 130.18 917,000
Jan 16, 2024 132.78 133.24 131.44 132.07 131.81 1,032,000
Jan 12, 2024 133.15 134.63 132.74 133.83 133.56 932,300
Jan 11, 2024 132.28 132.81 130.45 132.35 132.08 969,600
Jan 10, 2024 130.90 132.48 130.59 131.95 131.69 943,300
Jan 9, 2024 128.02 131.11 127.32 131.07 130.81 1,091,700
Jan 8, 2024 126.37 128.67 125.88 128.63 128.37 795,500
Jan 5, 2024 126.79 126.98 125.90 126.58 126.33 512,300
Jan 4, 2024 127.02 127.72 126.38 126.43 126.18 845,400
Jan 3, 2024 127.53 127.74 126.43 126.82 126.57 725,900
Jan 2, 2024 129.04 129.79 127.62 127.97 127.71 632,800
Dec 29, 2023 130.00 130.85 129.30 129.80 129.54 536,300
Dec 28, 2023 129.91 130.50 129.47 130.04 129.78 503,100
Dec 27, 2023 128.45 130.17 128.21 130.16 129.90 686,700
Dec 26, 2023 127.73 128.61 127.45 128.18 127.92 1,318,800
Dec 22, 2023 128.19 128.99 127.56 128.07 127.81 313,300
Dec 21, 2023 126.73 127.76 126.23 127.54 127.28 397,600
Dec 20, 2023 128.27 129.29 126.09 126.14 125.89 663,600
Dec 19, 2023 126.79 129.05 126.20 128.74 128.48 865,500
Dec 18, 2023 127.76 127.76 126.09 126.39 126.14 685,500
Dec 15, 2023 127.75 128.73 126.31 126.79 126.54 1,266,100
Dec 14, 2023 129.96 131.40 128.35 128.90 128.64 810,500
Dec 13, 2023 128.60 129.59 127.99 128.98 128.72 792,400
Dec 12, 2023 128.52 128.84 127.53 128.60 128.34 792,000
Dec 11, 2023 127.52 129.09 127.23 128.25 127.99 647,600
Dec 8, 2023 128.96 128.99 127.21 127.29 127.03 789,100
Dec 7, 2023 128.77 128.95 126.61 128.37 128.11 1,125,500
Dec 6, 2023 127.78 129.49 127.55 128.80 128.54 926,400
Dec 5, 2023 129.03 129.20 126.38 127.64 127.38 1,055,100
Dec 4, 2023 129.71 130.54 128.66 129.31 129.05 1,140,700
Dec 1, 2023 126.85 130.03 126.74 129.56 129.30 969,900
Nov 30, 2023 126.36 128.02 125.95 127.18 126.92 2,176,900
Nov 29, 2023 124.26 126.21 124.20 126.20 125.95 1,543,500
Nov 28, 2023 122.39 125.13 121.97 124.06 123.81 1,986,300
Nov 27, 2023 122.77 123.45 122.00 122.41 122.16 1,017,400
Nov 24, 2023 124.52 124.57 122.94 123.37 123.12 529,800
Nov 22, 2023 123.58 125.11 120.71 123.96 123.71 1,623,300
Nov 21, 2023 132.00 132.35 125.00 125.08 124.83 2,509,300
Nov 20, 2023 135.38 137.95 133.21 136.98 136.71 925,200
Nov 17, 2023 134.06 135.37 132.86 135.32 135.05 1,291,100
Nov 16, 2023 137.45 139.23 131.07 133.10 132.83 1,755,100
Nov 15, 2023 136.62 138.17 135.01 137.00 136.73 445,100
Nov 14, 2023 135.07 138.17 135.07 137.05 136.78 592,600
Nov 13, 2023 133.59 133.98 132.69 133.88 133.61 444,100
Nov 10, 2023 132.69 134.34 131.17 133.94 133.67 497,200
Nov 9, 2023 133.44 133.44 131.54 132.24 131.97 461,400
Nov 8, 2023 133.68 133.73 132.01 132.62 132.35 478,300
Nov 7, 2023 133.23 133.84 132.28 133.38 133.11 379,100
Nov 6, 2023 134.08 134.08 132.01 133.58 133.31 476,100
Nov 3, 2023 135.09 135.39 133.58 133.97 133.70 436,900
Nov 2, 2023 131.04 134.12 130.51 133.90 133.63 516,200
Nov 1, 2023 133.30 133.53 128.13 130.16 129.90 873,600
Oct 31, 2023 131.48 133.45 131.12 133.30 133.03 637,200
Oct 30, 2023 131.71 131.79 130.22 131.20 130.94 296,200
Oct 27, 2023 132.51 133.59 130.36 131.14 130.88 424,700
Oct 26, 2023 0.26 Dividend
Oct 26, 2023 132.89 134.46 132.14 133.07 132.80 792,800
Oct 25, 2023 132.30 134.19 132.30 132.80 132.27 548,000
Oct 24, 2023 131.90 132.85 131.09 132.39 131.87 534,400
Oct 23, 2023 131.91 133.26 131.50 131.65 131.13 390,400
Oct 20, 2023 133.23 134.10 131.01 132.51 131.99 707,500
Oct 19, 2023 135.00 135.68 132.76 132.82 132.29 509,700
Oct 18, 2023 139.29 139.29 135.12 135.17 134.63 375,600
Oct 17, 2023 137.54 140.00 137.50 139.65 139.10 427,100
Oct 16, 2023 138.97 139.35 137.95 138.22 137.67 580,100
Oct 13, 2023 138.67 138.77 136.82 138.43 137.88 563,100
Oct 12, 2023 141.00 141.16 137.61 138.51 137.96 516,800
Oct 11, 2023 139.50 140.58 139.19 140.35 139.79 444,900
Oct 10, 2023 140.25 140.51 139.21 139.23 138.68 617,900
Oct 9, 2023 137.20 140.72 137.20 140.08 139.53 626,500
Oct 6, 2023 133.97 138.00 133.32 137.60 137.06 728,000
Oct 5, 2023 134.60 136.00 133.72 134.39 133.86 621,000
Oct 4, 2023 133.21 135.92 132.15 134.97 134.44 1,085,400
Oct 3, 2023 134.10 135.42 131.97 133.15 132.62 502,500
Oct 2, 2023 136.10 137.99 133.65 134.36 133.83 1,018,800
Sep 29, 2023 136.54 137.48 135.56 136.50 135.96 1,006,400
Sep 28, 2023 136.56 137.82 135.53 135.91 135.37 856,500
Sep 27, 2023 132.28 136.56 132.15 136.18 135.64 1,375,400
Sep 26, 2023 132.38 133.32 131.25 131.36 130.84 619,500
Sep 25, 2023 131.68 133.05 131.68 132.27 131.75 612,200
Sep 22, 2023 131.41 133.71 130.54 132.22 131.70 1,227,900
Sep 21, 2023 133.99 135.05 131.01 131.12 130.60 732,000
Sep 20, 2023 132.83 134.50 132.54 133.17 132.64 357,500
Sep 19, 2023 133.11 133.63 131.48 132.31 131.79 316,600
Sep 18, 2023 132.84 134.06 132.35 133.22 132.69 417,200
Sep 15, 2023 132.81 133.58 131.70 132.22 131.70 1,749,900
Sep 14, 2023 132.16 134.14 131.67 134.00 133.47 521,700
Sep 13, 2023 131.33 132.27 130.53 131.18 130.66 618,400
Sep 12, 2023 131.00 131.55 130.60 131.37 130.85 454,400
Sep 11, 2023 131.19 131.79 130.56 131.36 130.84 481,200
Sep 8, 2023 131.83 131.95 130.54 130.74 130.22 467,600
Sep 7, 2023 132.00 132.62 130.68 131.69 131.17 538,800
Sep 6, 2023 132.43 133.09 131.66 132.18 131.66 578,500
Sep 5, 2023 134.91 135.43 132.29 132.64 132.11 349,600
Sep 1, 2023 135.97 136.51 135.27 135.38 134.84 381,800
Aug 31, 2023 135.80 135.80 134.28 134.82 134.29 597,000
Aug 30, 2023 135.85 136.42 134.96 135.41 134.87 340,900
Aug 29, 2023 135.00 135.68 133.65 135.54 135.00 397,700
Aug 28, 2023 134.66 135.89 134.14 135.22 134.68 433,000
Aug 25, 2023 134.74 135.34 133.86 134.60 134.07 299,500
Aug 24, 2023 136.13 136.40 134.08 134.19 133.66 395,600
Aug 23, 2023 136.75 136.85 135.20 136.14 135.60 324,400
Aug 22, 2023 136.05 136.65 135.31 136.39 135.85 654,200
Aug 21, 2023 133.83 136.21 133.83 136.16 135.62 747,100
Aug 18, 2023 132.12 134.22 132.12 133.55 133.02 432,800
Aug 17, 2023 135.65 135.89 132.97 133.00 132.47 360,100
Aug 16, 2023 135.98 136.96 134.95 135.20 134.66 304,200
Aug 15, 2023 136.52 137.45 136.17 136.40 135.86 479,700
Aug 14, 2023 136.15 137.61 135.86 136.97 136.43 500,700
Aug 11, 2023 136.79 137.39 135.97 136.46 135.92 409,800
Aug 10, 2023 137.35 137.38 135.40 136.70 136.16 577,700
Aug 9, 2023 134.35 137.45 133.60 136.37 135.83 800,000
Aug 8, 2023 127.62 134.53 126.19 134.36 133.83 1,117,200
Aug 7, 2023 127.57 128.69 127.50 128.49 127.98 934,900
Aug 4, 2023 127.72 128.59 126.62 127.23 126.73 670,000
Aug 3, 2023 127.40 128.32 126.72 127.45 126.95 508,600
Aug 2, 2023 126.19 127.94 125.83 127.48 126.98 694,500
Aug 1, 2023 125.45 126.75 125.30 126.55 126.05 637,000
Jul 31, 2023 125.30 125.80 124.82 125.41 124.91 348,700
Jul 28, 2023 126.97 127.27 124.51 125.30 124.80 363,200
Jul 27, 2023 0.26 Dividend
Jul 27, 2023 126.96 126.96 125.62 125.92 125.42 387,500
Jul 26, 2023 126.06 127.52 126.06 127.01 126.25 405,800
Jul 25, 2023 125.73 126.67 125.35 126.21 125.45 269,500
Jul 24, 2023 126.10 126.55 125.38 126.00 125.24 364,000
Jul 21, 2023 124.17 126.50 123.86 125.97 125.21 651,600
Jul 20, 2023 122.35 123.19 120.80 123.08 122.34 533,900
Jul 19, 2023 122.61 123.34 120.81 122.25 121.52 655,300
Jul 18, 2023 122.00 123.41 121.86 122.61 121.87 560,600
Jul 17, 2023 122.99 123.25 122.03 122.10 121.37 553,400
Jul 14, 2023 124.80 124.80 122.63 123.22 122.48 398,900
Jul 13, 2023 124.50 125.45 124.10 124.78 124.03 337,100
Jul 12, 2023 126.00 126.20 124.35 124.43 123.68 461,800
Jul 11, 2023 122.39 125.19 122.39 125.13 124.38 699,700
Jul 10, 2023 121.00 122.86 121.00 122.25 121.52 527,500
Jul 7, 2023 120.62 122.20 120.62 121.23 120.50 464,800
Jul 6, 2023 120.60 121.42 119.76 121.18 120.45 852,300
Jul 5, 2023 119.10 121.63 118.81 121.41 120.68 1,018,200
Jul 3, 2023 118.56 119.94 118.17 119.34 118.62 309,900
Jun 30, 2023 119.00 119.78 118.08 118.89 118.18 885,600
Jun 29, 2023 116.00 118.41 116.00 118.26 117.55 381,200
Jun 28, 2023 116.52 116.93 115.57 116.31 115.61 367,300
Jun 27, 2023 115.62 116.80 114.88 116.39 115.69 552,100
Jun 26, 2023 114.43 115.53 114.38 115.08 114.39 445,900
Jun 23, 2023 115.77 115.77 114.30 114.50 113.81 773,200
Jun 22, 2023 114.91 116.75 114.09 116.38 115.68 851,400
Jun 21, 2023 115.13 115.43 114.29 114.98 114.29 795,100
Jun 20, 2023 115.78 116.25 114.16 115.50 114.81 1,049,100
Jun 16, 2023 116.83 117.41 116.32 116.57 115.87 1,274,000
Jun 15, 2023 115.10 116.32 115.10 116.23 115.53 1,366,100
Jun 14, 2023 116.62 117.08 114.84 115.29 114.60 797,400
Jun 13, 2023 116.63 117.37 115.90 116.63 115.93 903,300
Jun 12, 2023 116.39 116.44 115.24 116.04 115.34 725,400
Jun 9, 2023 116.78 116.78 115.01 116.23 115.53 578,800
Jun 8, 2023 116.25 116.73 114.72 116.67 115.97 773,800
Jun 7, 2023 116.47 117.82 115.57 116.04 115.34 978,000
Jun 6, 2023 114.13 116.57 114.12 116.37 115.67 773,700
Jun 5, 2023 115.47 115.66 113.20 114.31 113.62 518,100
Jun 2, 2023 111.94 115.52 111.94 114.99 114.30 969,100
Jun 1, 2023 110.06 111.35 109.32 110.82 110.16 754,600
May 31, 2023 112.57 112.77 109.00 109.60 108.94 968,100
May 30, 2023 114.25 114.51 112.88 113.14 112.46 443,800
May 26, 2023 112.99 114.41 112.94 114.01 113.33 561,600
May 25, 2023 0.26 Dividend
May 25, 2023 113.54 113.97 112.35 112.90 112.22 670,200
May 24, 2023 115.71 116.12 114.55 114.60 113.65 408,400
May 23, 2023 116.83 117.79 115.85 116.00 115.04 709,500
May 22, 2023 116.77 117.50 116.33 117.06 116.09 342,500
May 19, 2023 117.32 117.74 115.84 116.93 115.96 507,500
May 18, 2023 115.39 116.66 114.34 116.48 115.52 806,900
May 17, 2023 114.00 115.81 113.70 115.70 114.74 637,300
May 16, 2023 113.72 114.46 112.84 113.51 112.57 620,900
May 15, 2023 115.20 115.50 113.82 114.01 113.07 516,200
May 12, 2023 117.05 117.43 114.20 115.14 114.19 576,000
May 11, 2023 114.18 116.87 114.00 116.23 115.27 687,900
May 10, 2023 119.54 119.54 113.25 114.63 113.68 1,249,300
May 9, 2023 116.09 123.58 115.54 118.76 117.78 2,016,900
May 8, 2023 119.25 119.82 117.29 117.29 116.32 713,900
May 5, 2023 116.11 119.60 116.11 119.13 118.15 696,000
May 4, 2023 115.04 115.99 113.48 115.30 114.35 710,100
May 3, 2023 115.22 117.43 114.30 115.26 114.31 399,900
May 2, 2023 115.58 115.71 112.64 114.42 113.48 425,800
May 1, 2023 115.45 116.87 115.45 116.37 115.41 495,000
Apr 28, 2023 115.51 116.49 114.76 115.46 114.51 611,400
Apr 27, 2023 112.82 115.71 112.82 115.51 114.56 384,100

Related Tickers

ACM AECOM
94.05
+0.49%
 
KBR KBR, Inc.
65.30
+0.09%
 
TTEK Tetra Tech, Inc.
192.50
-0.22%
 
PWR Quanta Services, Inc.
261.66
+2.54%
 
STN Stantec Inc.
81.84
+0.42%
 
ROAD Construction Partners, Inc.
52.77
+2.71%
 
FLR Fluor Corporation
40.95
+0.79%
 
GVA Granite Construction Incorporated
55.53
+1.41%
 
MTZ MasTec, Inc.
89.04
+3.32%
 
DY Dycom Industries, Inc.
142.76
+1.28%