NYSE:J Jacobs Solutions (J) Stock Chart & Stock Price History $136.50 +0.59 (+0.43%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$135.56▼$137.4850-Day Range$125.30▼$136.9752-Week Range$106.78▼$137.82Volume1.01 million shsAverage Volume632,940 shsMarket Capitalization$17.19 billionP/E Ratio23.53Dividend Yield0.76%Price Target$149.00 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Jacobs Solutions Stock Price Performance5 Day Performance+3.20%1 Month Performance+0.80%3 Month Performance+14.81%6 Month Performance+17.51%Year-To-Date Performance+13.68%1 Year Performance+25.82% 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 Email Address J Stock Chart for Saturday, September, 30, 2023 J Chart by TradingView Jacobs Solutions Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$135.91$136.50+0.43%$137.48$135.56966,627 shs$17.19 billion09/28/2023$136.18$135.91-0.20%$137.82$135.53856,456 shs$17.11 billion09/27/2023$131.36$136.18+3.67%$136.56$132.151.37 million shs$17.15 billion09/26/2023$132.27$131.36-0.69%$133.32$131.25619,457 shs$16.54 billion09/25/2023$132.22$132.27+0.04%$133.05$131.68602,357 shs$16.66 billion09/22/2023$131.12$132.22+0.84%$133.71$130.541.23 million shs$16.65 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$133.17$131.12-1.54%$135.05$131.01720,875 shs$16.51 billion09/20/2023$132.31$133.17+0.65%$134.50$132.55357,513 shs$16.77 billion09/19/2023$133.22$132.31-0.68%$133.63$131.48316,623 shs$16.66 billion09/18/2023$132.22$133.22+0.76%$134.06$132.35417,215 shs$16.78 billion09/15/2023$134.00$132.22-1.33%$133.58$131.701.37 million shs$16.65 billion09/14/2023$131.18$134.00+2.15%$134.14$131.67521,671 shs$16.87 billion09/13/2023$131.37$131.18-0.14%$132.27$130.53618,257 shs$16.52 billion09/12/2023$131.36$131.37+0.01%$131.55$130.60454,436 shs$16.54 billion09/11/2023$130.74$131.36+0.47%$131.79$130.56481,245 shs$16.54 billion09/08/2023$131.69$130.74-0.72%$131.95$130.54467,126 shs$16.46 billion09/07/2023$132.16$131.69-0.36%$132.62$130.68538,223 shs$16.58 billion09/06/2023$132.64$132.16-0.36%$133.09$131.66578,478 shs$16.64 billion09/05/2023$135.38$132.64-2.02%$135.43$132.29349,500 shs$16.70 billion09/04/2023$135.38$135.38$136.51$135.27381,800 shs$17.05 billion09/01/2023$134.82$135.38+0.42%$136.51$135.27381,815 shs$17.05 billion08/31/2023$135.41$134.82-0.44%$135.80$134.28589,963 shs$16.98 billion08/30/2023$135.54$135.41-0.10%$136.42$134.96340,313 shs$17.05 billion08/29/2023$135.22$135.54+0.24%$135.68$133.65397,680 shs$17.07 billion08/28/2023$134.60$135.22+0.46%$135.89$134.14433,000 shs$17.03 billion08/25/2023$134.16$134.60+0.33%$135.34$133.86299,519 shs$16.95 billion08/24/2023$136.13$134.16-1.45%$136.31$134.08395,649 shs$16.89 billion08/23/2023$136.39$136.13-0.19%$136.83$135.20324,348 shs$17.14 billion08/22/2023$136.16$136.39+0.17%$136.65$135.31654,247 shs$17.17 billion08/21/2023$133.55$136.16+1.95%$136.21$133.83747,055 shs$17.15 billion08/18/2023$133.00$133.55+0.41%$134.22$132.12432,465 shs$16.82 billion08/17/2023$135.20$133.00-1.63%$135.89$132.97360,042 shs$16.75 billion08/16/2023$136.40$135.20-0.88%$136.96$134.95303,365 shs$17.02 billion08/15/2023$136.97$136.40-0.42%$137.45$136.17479,643 shs$17.18 billion08/14/2023$136.46$136.97+0.37%$137.61$135.86500,712 shs$17.25 billion08/11/2023$136.68$136.45-0.17%$137.39$135.97409,767 shs$17.18 billion08/10/2023$136.37$136.68+0.23%$137.32$135.40577,373 shs$17.34 billion08/09/2023$134.36$136.37+1.50%$137.45$133.60799,961 shs$17.30 billion08/08/2023$128.49$134.36+4.57%$134.53$126.191.12 million shs$17.04 billion08/07/2023$127.23$128.49+0.99%$128.69$127.50934,300 shs$16.30 billion08/04/2023$127.45$127.23-0.17%$128.59$126.62658,562 shs$16.14 billion08/03/2023$127.48$127.45-0.02%$128.32$126.72508,564 shs$16.17 billion08/02/2023$126.51$127.48+0.77%$127.94$125.83694,513 shs$16.17 billion08/01/2023$125.41$126.51+0.87%$126.75$125.30636,971 shs$16.05 billion07/31/2023$125.30$125.41+0.09%$125.80$124.82348,636 shs$15.91 billion07/28/2023$125.95$125.30-0.52%$127.27$124.51361,872 shs$15.89 billion07/27/2023$127.10$125.95-0.90%$127.59$125.62387,464 shs$15.98 billion07/26/2023$126.21$127.10+0.71%$127.52$126.08405,793 shs$16.12 billion07/25/2023$126.00$126.21+0.17%$126.67$125.35269,461 shs$16.01 billion07/24/2023$125.97$126.00+0.02%$126.55$125.38362,643 shs$15.98 billion07/21/2023$123.08$125.97+2.35%$126.50$123.86651,642 shs$15.98 billion07/20/2023$122.25$123.08+0.68%$123.19$120.80533,220 shs$15.61 billion07/19/2023$122.61$122.25-0.29%$123.34$120.81653,500 shs$15.51 billion07/18/2023$122.10$122.61+0.42%$123.41$121.86559,394 shs$15.55 billion07/17/2023$123.22$122.10-0.91%$123.25$122.03553,383 shs$15.49 billion07/14/2023$124.82$123.22-1.28%$124.80$122.63397,739 shs$15.63 billion07/13/2023$124.57$124.82+0.20%$125.45$124.10337,051 shs$15.83 billion07/12/2023$125.13$124.57-0.45%$126.20$124.35461,767 shs$15.80 billion07/11/2023$122.19$125.13+2.41%$125.19$122.39699,001 shs$15.87 billion07/10/2023$121.23$122.19+0.79%$122.86$120.74525,471 shs$15.50 billion07/07/2023$121.18$121.22+0.03%$122.20$120.62464,847 shs$15.38 billion07/06/2023$121.41$121.18-0.19%$121.42$119.79852,256 shs$15.37 billion07/05/2023$119.34$121.41+1.73%$121.63$118.81964,871 shs$15.40 billion07/04/2023$119.29$119.34+0.05%$119.94$118.17309,850 shs$15.14 billion07/03/2023$118.89$119.29+0.33%$119.94$118.50309,850 shs$15.13 billion06/30/2023$118.26$118.89+0.53%$119.78$118.08885,639 shs$15.08 billion06/29/2023$116.31$118.26+1.68%$118.41$116.00379,451 shs$15.00 billion Related Companies: FDS Stock Price Chart RKT Stock Price Chart OMC Stock Price Chart TRU Stock Price Chart RTO Stock Price Chart BAH Stock Price Chart APP Stock Price Chart STX Stock Price Chart FLT Stock Price Chart GRAB Stock Price Chart Receive J Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jacobs Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:J) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jacobs Solutions Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.