Jacobs Solutions Inc. Common Stock (J)

Historical Prices For Jacobs Solutions Inc. Common Stock (J)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	146.95	147.51	145.84	146.23	481,346	146.23
8/28/2025	148.63	148.92	146.53	146.91	426,091	146.91
8/27/2025	148.04	149.32	147.94	148.36	454,790	148.36
8/26/2025	147.07	148.46	146.78	148.14	1,678,331	148.14
8/25/2025	148.16	148.95	147.03	147.10	617,814	147.10
8/22/2025	147.61	150.24	147.61	148.49	525,224	148.49
8/21/2025	145.88	147.63	145.33	147.32	427,502	147.00
8/20/2025	147.48	148.18	145.84	146.54	513,947	146.22
8/19/2025	146.92	148.17	146.92	147.76	567,223	147.44
8/18/2025	148.13	148.57	146.77	146.79	581,529	146.47
8/15/2025	148.56	148.56	147.17	147.95	626,285	147.63
8/14/2025	151.35	151.41	148.10	148.33	739,410	148.01
8/13/2025	149.86	152.40	149.57	152.18	637,872	151.85
8/12/2025	148.41	149.83	147.59	149.81	513,653	149.49
8/11/2025	148.45	149.20	147.30	147.85	623,573	147.53
8/08/2025	147.04	148.81	146.78	148.16	517,065	147.84
8/07/2025	148.91	149.00	146.43	146.98	586,492	146.66
8/06/2025	146.00	147.92	144.76	146.95	1,083,506	146.63
8/05/2025	136.91	145.92	134.00	145.21	1,485,592	144.90
8/04/2025	139.10	140.35	138.75	139.92	1,071,766	139.62
8/01/2025	139.55	140.50	136.81	139.08	1,043,912	138.78
7/31/2025	140.94	142.39	140.21	141.87	1,070,848	141.56
7/30/2025	142.79	142.94	140.55	141.40	735,550	141.09
7/29/2025	144.41	144.41	142.10	142.79	1,146,405	142.48
7/28/2025	143.95	144.49	142.32	143.28	502,549	142.97
7/25/2025	142.57	143.58	141.73	143.45	358,756	143.14
7/24/2025	142.00	142.50	141.12	142.13	405,708	141.82
7/23/2025	140.36	141.91	140.03	141.72	431,216	141.41
7/22/2025	137.32	139.63	137.13	139.44	442,939	139.14
7/21/2025	138.76	139.45	137.15	137.19	553,208	136.89
7/18/2025	139.58	140.15	138.01	138.67	577,800	138.37
7/17/2025	138.00	140.03	137.35	139.30	959,873	139.00
7/16/2025	135.39	138.00	133.60	137.73	1,193,128	137.43
7/15/2025	135.95	136.42	133.69	133.72	528,325	133.43
7/14/2025	135.14	136.44	134.57	136.04	689,300	135.74
7/11/2025	135.63	135.83	134.81	135.14	527,896	134.85
7/10/2025	134.17	137.12	134.09	136.21	668,048	135.91
7/09/2025	133.74	134.35	132.59	134.20	517,222	133.91
7/08/2025	132.37	133.86	132.01	132.99	508,858	132.70
7/07/2025	132.59	133.86	131.92	132.37	513,476	132.08
7/03/2025	132.57	133.18	132.02	132.61	330,494	132.32
7/02/2025	132.52	132.88	130.91	132.01	671,253	131.72
7/01/2025	130.92	133.91	130.78	132.65	713,213	132.36
6/30/2025	130.19	131.66	129.32	131.45	873,937	131.16
6/27/2025	130.01	130.49	129.03	130.04	766,791	129.76
6/26/2025	128.66	129.92	128.26	129.56	415,864	129.28
6/25/2025	130.00	130.29	127.87	128.06	515,761	127.78
6/24/2025	129.33	129.75	128.39	129.54	575,759	129.26
6/23/2025	127.36	128.30	126.16	128.26	437,079	127.98
6/20/2025	127.95	128.22	126.37	127.33	1,868,969	127.05
6/18/2025	128.28	129.02	127.15	127.34	574,402	127.06
6/17/2025	129.19	130.15	128.25	128.46	512,211	128.18
6/16/2025	127.11	130.38	126.85	129.72	756,433	129.44
6/13/2025	126.88	127.81	125.56	125.89	496,904	125.62
6/12/2025	126.47	127.69	126.16	127.61	400,874	127.33
6/11/2025	127.49	127.58	126.24	127.06	807,266	126.78
6/10/2025	128.23	128.32	127.04	127.47	604,437	127.19
6/09/2025	128.31	128.76	127.51	127.74	574,371	127.46
6/06/2025	126.70	127.95	125.77	127.67	684,079	127.39
6/05/2025	126.29	126.35	124.63	125.00	447,527	124.73
6/04/2025	126.11	126.80	125.43	125.60	428,756	125.33
6/03/2025	124.40	126.38	124.10	125.84	625,198	125.57
6/02/2025	125.72	126.66	123.55	124.13	806,542	123.86