Free Trial

Jacobs Solutions (J) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free J Stock Alerts
$139.34
+1.97 (+1.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Jacobs Solutions Stock Price Performance

5 Day
Performance
+1.33%
1 Month
Performance
-3.86%
3 Month
Performance
-4.97%
6 Month
Performance
+7.55%
Year-To-Date
Performance
+7.35%
1 Year
Performance
+21.19%
Receive J Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jacobs Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

J Stock Chart for Sunday, June, 2, 2024

J Chart by TradingView

Jacobs Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$137.33$139.34
+1.46%		$139.54$136.351.23 million shs$17.45 billion
05/30/2024$134.12$137.33
+2.39%		$137.65$133.19897,562 shs$17.20 billion
05/29/2024$137.51$134.12
-2.47%		$136.93$134.10583,086 shs$16.79 billion
05/28/2024$140.50$137.51
-2.13%		$140.88$137.35663,537 shs$17.22 billion
05/27/2024$140.50$140.50$140.63$138.15532,100 shs$17.59 billion
05/24/2024$138.52$140.50
+1.43%		$140.64$138.15524,138 shs$17.59 billion
05/23/2024$137.88$138.52
+0.46%		$139.77$137.36726,275 shs$17.34 billion
05/22/2024$138.80$137.88
-0.66%		$138.90$137.31718,344 shs$17.26 billion
05/21/2024$136.86$138.80
+1.42%		$138.92$135.66720,594 shs$17.38 billion
05/20/2024$136.44$136.86
+0.31%		$137.48$136.07394,735 shs$17.14 billion
05/17/2024$137.75$136.44
-0.95%		$138.10$135.94471,442 shs$17.08 billion
05/16/2024$137.71$137.75
+0.03%		$138.09$135.80595,464 shs$17.25 billion
05/15/2024$137.88$137.71
-0.12%		$138.57$137.04548,527 shs$17.24 billion
05/14/2024$138.32$137.88
-0.32%		$139.18$137.46399,888 shs$17.26 billion
05/13/2024$139.24$138.32
-0.66%		$139.95$138.10503,929 shs$17.32 billion
05/10/2024$139.79$139.24
-0.39%		$140.73$138.74472,488 shs$17.50 billion
05/09/2024$138.52$139.79
+0.92%		$140.62$137.991.09 million shs$17.56 billion
05/08/2024$141.70$138.52
-2.25%		$140.76$137.361.29 million shs$17.40 billion
05/07/2024$149.08$141.70
-4.95%		$149.02$140.151.39 million shs$17.80 billion
05/06/2024$148.10$149.08
+0.66%		$151.00$148.501.01 million shs$18.73 billion
05/03/2024$144.93$148.19
+2.25%		$148.32$144.85668,452 shs$18.62 billion
05/02/2024$143.25$144.93
+1.17%		$145.00$141.94423,633 shs$18.21 billion
05/01/2024$143.45$143.25
-0.14%		$144.98$143.05496,416 shs$18.00 billion
04/30/2024$145.85$143.45
-1.65%		$145.83$143.45458,875 shs$18.02 billion
04/29/2024$144.91$145.85
+0.65%		$145.95$144.89502,648 shs$18.33 billion
04/26/2024$144.18$144.91
+0.51%		$145.61$143.94297,353 shs$18.21 billion
04/25/2024$143.98$144.18
+0.14%		$144.19$141.99282,528 shs$18.12 billion
04/24/2024$144.65$143.98
-0.46%		$144.97$143.16350,121 shs$18.09 billion
04/23/2024$144.11$144.65
+0.37%		$145.35$144.40345,263 shs$18.18 billion
04/22/2024$143.83$144.11
+0.19%		$145.20$143.67324,237 shs$18.11 billion
04/19/2024$143.50$143.83
+0.23%		$144.89$143.15382,613 shs$18.07 billion
04/18/2024$142.97$143.50
+0.37%		$144.78$142.95244,312 shs$18.03 billion
04/17/2024$145.01$142.97
-1.41%		$145.91$141.57478,492 shs$17.96 billion
04/16/2024$144.04$145.01
+0.67%		$145.20$143.48589,256 shs$18.22 billion
04/15/2024$144.65$144.04
-0.42%		$146.34$143.68524,961 shs$18.10 billion
04/12/2024$145.94$144.65
-0.88%		$145.92$143.84474,950 shs$18.18 billion
04/11/2024$144.34$145.94
+1.11%		$146.72$142.62604,665 shs$18.34 billion
04/10/2024$146.72$144.34
-1.62%		$145.61$144.30291,855 shs$18.14 billion
04/09/2024$146.08$146.72
+0.44%		$147.26$145.16433,812 shs$18.44 billion
04/08/2024$147.92$146.08
-1.24%		$149.11$145.99604,045 shs$18.35 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$149.14$147.91
-0.82%		$149.83$147.81540,129 shs$18.58 billion
04/04/2024$149.85$149.14
-0.47%		$152.00$148.62587,679 shs$18.74 billion
04/03/2024$149.71$149.85
+0.09%		$150.86$149.51771,587 shs$18.83 billion
04/02/2024$151.28$149.71
-1.04%		$151.51$149.30717,906 shs$18.81 billion
04/01/2024$153.73$151.28
-1.59%		$153.01$150.79413,606 shs$19.01 billion
03/29/2024$153.87$153.73
-0.09%		$154.50$152.72496,695 shs$19.32 billion
03/28/2024$152.90$153.87
+0.63%		$154.48$152.70496,695 shs$19.33 billion
03/27/2024$150.38$152.90
+1.68%		$153.01$151.34600,374 shs$19.21 billion
03/26/2024$150.08$150.38
+0.20%		$151.58$150.18462,637 shs$18.90 billion
03/25/2024$150.03$150.08
+0.03%		$150.27$149.04593,631 shs$18.86 billion
03/22/2024$151.42$150.03
-0.92%		$151.58$149.61425,523 shs$18.85 billion
03/21/2024$150.55$151.42
+0.58%		$152.50$150.77401,825 shs$19.03 billion
03/20/2024$149.77$150.55
+0.52%		$151.20$149.27506,136 shs$18.92 billion
03/19/2024$147.93$149.77
+1.24%		$149.83$147.53398,242 shs$18.82 billion
03/18/2024$148.97$147.93
-0.70%		$149.28$147.65416,133 shs$18.59 billion
03/15/2024$149.38$148.97
-0.27%		$150.58$148.291.34 million shs$18.72 billion
03/14/2024$150.64$149.38
-0.84%		$150.45$147.82543,092 shs$18.77 billion
03/13/2024$149.18$150.64
+0.98%		$151.72$149.36472,383 shs$18.93 billion
03/12/2024$147.85$149.18
+0.90%		$149.43$147.22385,490 shs$18.74 billion
03/11/2024$146.93$147.85
+0.63%		$147.91$145.95452,959 shs$18.58 billion
03/08/2024$148.73$146.96
-1.19%		$149.50$146.63394,807 shs$18.47 billion
03/07/2024$146.94$148.73
+1.22%		$148.81$147.19502,686 shs$18.69 billion
03/06/2024$147.12$146.94
-0.12%		$147.73$145.84410,053 shs$18.46 billion
03/05/2024$147.14$147.12
-0.01%		$148.14$146.35496,352 shs$18.49 billion
03/04/2024$146.62$147.14
+0.35%		$147.92$145.52535,072 shs$18.49 billion
03/01/2024$146.65$146.61
-0.03%		$147.00$145.70477,163 shs$18.42 billion

Related Companies:
This page (NYSE:J) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders