Jacobs Solutions (J) went public on January 12, 1990, when it opened at a split-adjusted price of $1.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $137.93 | $144.97 | $130.00 | $133.48 | 5,593,787 |
January 2025 | $134.85 | $142.23 | $130.76 | $140.13 | 13,180,352 |
December 2024 | $141.25 | $141.25 | $132.35 | $133.62 | 15,706,646 |
November 2024 | $141.39 | $150.54 | $131.09 | $141.23 | 17,697,184 |
October 2024 | $130.66 | $144.26 | $129.39 | $140.58 | 17,994,339 |
September 2024 | $104.55 | $131.96 | $97.24 | $130.63 | 15,155,864 |
August 2024 | $102.19 | $105.61 | $95.70 | $104.97 | 15,379,087 |
July 2024 | $97.13 | $105.75 | $93.17 | $101.82 | 12,798,616 |
June 2024 | $96.77 | $99.15 | $94.68 | $96.97 | 14,169,307 |
May 2024 | $99.55 | $104.49 | $92.41 | $96.71 | 16,133,459 |
April 2024 | $106.01 | $106.01 | $97.96 | $99.32 | 10,553,799 |
March 2024 | $101.48 | $106.91 | $100.69 | $106.38 | 10,313,621 |
February 2024 | $93.05 | $102.97 | $92.87 | $101.48 | 16,272,549 |
January 2024 | $89.08 | $95.80 | $86.90 | $93.03 | 15,697,196 |
December 2023 | $87.56 | $90.71 | $87.04 | $89.60 | 16,288,138 |
November 2023 | $92.02 | $96.11 | $83.33 | $87.79 | 20,958,767 |
October 2023 | $93.73 | $97.21 | $89.89 | $92.02 | 12,949,224 |
September 2023 | $93.64 | $94.91 | $89.89 | $94.01 | 13,665,224 |
August 2023 | $86.40 | $94.77 | $86.29 | $92.85 | 12,617,024 |
July 2023 | $81.45 | $87.65 | $81.18 | $86.37 | 10,165,191 |
June 2023 | $75.61 | $82.29 | $75.10 | $81.68 | 16,547,298 |
May 2023 | $79.06 | $84.62 | $74.88 | $75.29 | 15,164,084 |
April 2023 | $80.36 | $80.95 | $76.71 | $79.06 | 8,346,922 |
March 2023 | $81.58 | $84.76 | $75.10 | $80.47 | 15,708,981 |
February 2023 | $84.26 | $86.89 | $80.82 | $81.83 | 14,634,111 |
