Jacobs Solutions Inc. Common Stock (J)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	120.00	120.67	118.19	118.48	1,124,702	118.48
4/02/2025	120.55	124.78	120.44	124.52	586,728	124.52
4/01/2025	120.84	122.20	119.89	121.98	644,098	121.98
3/31/2025	120.24	121.52	118.67	120.89	881,815	120.89
3/28/2025	123.46	123.72	120.74	121.22	511,113	121.22
3/27/2025	124.03	124.88	122.50	123.44	819,936	123.44
3/26/2025	123.91	125.11	123.20	123.97	913,337	123.97
3/25/2025	123.34	124.53	122.62	123.62	853,948	123.62
3/24/2025	122.10	123.38	121.64	123.19	1,301,024	123.19
3/21/2025	120.74	121.39	119.52	121.25	2,533,780	121.25
3/20/2025	123.12	123.86	121.60	121.89	1,247,267	121.89
3/19/2025	122.79	124.37	122.56	124.25	658,316	124.25
3/18/2025	122.48	123.31	121.53	122.50	870,359	122.50
3/17/2025	121.41	123.49	121.15	122.77	881,055	122.77
3/14/2025	120.67	122.53	119.86	122.05	995,936	122.05
3/13/2025	121.43	122.22	118.71	119.26	1,082,812	119.26
3/12/2025	122.43	123.34	121.49	121.71	960,549	121.71
3/11/2025	123.61	124.66	121.78	122.17	930,209	122.17
3/10/2025	123.61	125.94	122.56	123.58	892,768	123.58
3/07/2025	122.80	124.93	122.36	124.53	977,644	124.53
3/06/2025	123.12	124.25	122.48	123.60	894,530	123.60
3/05/2025	122.51	125.23	122.50	124.37	890,031	124.37
3/04/2025	123.81	124.81	121.72	122.72	1,278,642	122.72
3/03/2025	128.74	129.58	124.86	125.16	784,918	125.16
2/28/2025	127.07	128.34	126.59	128.11	708,319	128.11
2/27/2025	126.77	128.48	126.35	126.54	671,370	126.54
2/26/2025	126.74	127.91	125.90	126.40	1,206,278	126.40
2/25/2025	128.97	129.66	125.73	127.15	1,505,233	127.15
2/24/2025	129.92	129.92	128.03	128.39	907,856	128.39
2/21/2025	130.11	130.41	128.31	129.06	1,705,475	129.06
2/20/2025	129.93	131.24	128.71	130.13	901,149	129.81
2/19/2025	130.00	130.45	128.31	130.40	704,044	130.08
2/18/2025	130.00	131.77	129.11	130.43	968,661	130.11
2/14/2025	130.77	130.78	128.38	128.88	830,762	128.56
2/13/2025	130.82	131.43	129.54	130.35	779,956	130.03
2/12/2025	131.76	132.81	130.10	130.34	622,872	130.02
2/11/2025	133.96	134.13	131.51	133.22	582,936	132.89
2/10/2025	134.50	135.67	133.72	134.39	670,196	134.06
2/07/2025	134.10	135.35	133.00	133.93	767,522	133.60
2/06/2025	132.56	134.96	131.66	133.48	1,011,740	133.15
2/05/2025	135.23	135.25	130.00	132.27	1,506,948	131.94
2/04/2025	140.46	144.97	133.41	133.99	2,096,552	133.66
2/03/2025	137.93	140.44	137.18	138.78	978,363	138.44
1/31/2025	140.04	140.54	137.92	140.13	936,521	139.78
1/30/2025	137.70	140.31	137.40	139.82	870,744	139.48
1/29/2025	137.62	139.02	137.09	137.26	459,004	136.92
1/28/2025	138.02	139.91	137.37	137.39	631,637	137.05
1/27/2025	140.67	141.29	136.91	137.47	1,072,386	137.13
1/24/2025	141.48	141.57	140.42	141.02	546,478	140.67
1/23/2025	141.52	142.10	139.52	141.58	570,017	141.23
1/22/2025	141.30	142.06	140.17	141.64	632,952	141.29
1/21/2025	140.00	142.22	139.45	141.23	891,683	140.88
1/17/2025	139.11	140.10	138.12	139.26	658,561	138.92
1/16/2025	136.27	138.63	135.83	138.33	551,711	137.99
1/15/2025	136.86	137.08	135.54	136.22	527,404	135.88
1/14/2025	134.56	135.87	133.88	135.15	550,220	134.82
1/13/2025	132.19	134.46	131.72	134.28	506,894	133.95
1/10/2025	131.91	132.94	131.04	132.35	713,097	132.03
1/08/2025	131.33	133.53	130.76	133.10	526,908	132.77
1/07/2025	132.73	133.27	131.05	131.85	644,080	131.53
1/06/2025	133.47	134.37	132.50	132.87	696,183	132.54