Jacobs Solutions (J) Stock Chart & Stock Price History → How Biden has already won 2024 (From Porter & Company) (Ad) Free J Stock Alerts $139.34 +1.97 (+1.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Jacobs Solutions Stock Price Performance5 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 Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?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. J Stock Chart for Sunday, June, 2, 2024 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 Capitalization05/31/2024$137.33$139.34+1.46%$139.54$136.351.23 million shs$17.45 billion05/30/2024$134.12$137.33+2.39%$137.65$133.19897,562 shs$17.20 billion05/29/2024$137.51$134.12-2.47%$136.93$134.10583,086 shs$16.79 billion05/28/2024$140.50$137.51-2.13%$140.88$137.35663,537 shs$17.22 billion05/27/2024$140.50$140.50$140.63$138.15532,100 shs$17.59 billion05/24/2024$138.52$140.50+1.43%$140.64$138.15524,138 shs$17.59 billion Get the Latest News and Ratings for J and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jacobs Solutions and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$137.88$138.52+0.46%$139.77$137.36726,275 shs$17.34 billion05/22/2024$138.80$137.88-0.66%$138.90$137.31718,344 shs$17.26 billion05/21/2024$136.86$138.80+1.42%$138.92$135.66720,594 shs$17.38 billion05/20/2024$136.44$136.86+0.31%$137.48$136.07394,735 shs$17.14 billion05/17/2024$137.75$136.44-0.95%$138.10$135.94471,442 shs$17.08 billion05/16/2024$137.71$137.75+0.03%$138.09$135.80595,464 shs$17.25 billion05/15/2024$137.88$137.71-0.12%$138.57$137.04548,527 shs$17.24 billion05/14/2024$138.32$137.88-0.32%$139.18$137.46399,888 shs$17.26 billion05/13/2024$139.24$138.32-0.66%$139.95$138.10503,929 shs$17.32 billion05/10/2024$139.79$139.24-0.39%$140.73$138.74472,488 shs$17.50 billion05/09/2024$138.52$139.79+0.92%$140.62$137.991.09 million shs$17.56 billion05/08/2024$141.70$138.52-2.25%$140.76$137.361.29 million shs$17.40 billion05/07/2024$149.08$141.70-4.95%$149.02$140.151.39 million shs$17.80 billion05/06/2024$148.10$149.08+0.66%$151.00$148.501.01 million shs$18.73 billion05/03/2024$144.93$148.19+2.25%$148.32$144.85668,452 shs$18.62 billion05/02/2024$143.25$144.93+1.17%$145.00$141.94423,633 shs$18.21 billion05/01/2024$143.45$143.25-0.14%$144.98$143.05496,416 shs$18.00 billion04/30/2024$145.85$143.45-1.65%$145.83$143.45458,875 shs$18.02 billion04/29/2024$144.91$145.85+0.65%$145.95$144.89502,648 shs$18.33 billion04/26/2024$144.18$144.91+0.51%$145.61$143.94297,353 shs$18.21 billion04/25/2024$143.98$144.18+0.14%$144.19$141.99282,528 shs$18.12 billion04/24/2024$144.65$143.98-0.46%$144.97$143.16350,121 shs$18.09 billion04/23/2024$144.11$144.65+0.37%$145.35$144.40345,263 shs$18.18 billion04/22/2024$143.83$144.11+0.19%$145.20$143.67324,237 shs$18.11 billion04/19/2024$143.50$143.83+0.23%$144.89$143.15382,613 shs$18.07 billion04/18/2024$142.97$143.50+0.37%$144.78$142.95244,312 shs$18.03 billion04/17/2024$145.01$142.97-1.41%$145.91$141.57478,492 shs$17.96 billion04/16/2024$144.04$145.01+0.67%$145.20$143.48589,256 shs$18.22 billion04/15/2024$144.65$144.04-0.42%$146.34$143.68524,961 shs$18.10 billion04/12/2024$145.94$144.65-0.88%$145.92$143.84474,950 shs$18.18 billion04/11/2024$144.34$145.94+1.11%$146.72$142.62604,665 shs$18.34 billion04/10/2024$146.72$144.34-1.62%$145.61$144.30291,855 shs$18.14 billion04/09/2024$146.08$146.72+0.44%$147.26$145.16433,812 shs$18.44 billion04/08/2024$147.92$146.08-1.24%$149.11$145.99604,045 shs$18.35 billionAre 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 billion04/04/2024$149.85$149.14-0.47%$152.00$148.62587,679 shs$18.74 billion04/03/2024$149.71$149.85+0.09%$150.86$149.51771,587 shs$18.83 billion04/02/2024$151.28$149.71-1.04%$151.51$149.30717,906 shs$18.81 billion04/01/2024$153.73$151.28-1.59%$153.01$150.79413,606 shs$19.01 billion03/29/2024$153.87$153.73-0.09%$154.50$152.72496,695 shs$19.32 billion03/28/2024$152.90$153.87+0.63%$154.48$152.70496,695 shs$19.33 billion03/27/2024$150.38$152.90+1.68%$153.01$151.34600,374 shs$19.21 billion03/26/2024$150.08$150.38+0.20%$151.58$150.18462,637 shs$18.90 billion03/25/2024$150.03$150.08+0.03%$150.27$149.04593,631 shs$18.86 billion03/22/2024$151.42$150.03-0.92%$151.58$149.61425,523 shs$18.85 billion03/21/2024$150.55$151.42+0.58%$152.50$150.77401,825 shs$19.03 billion03/20/2024$149.77$150.55+0.52%$151.20$149.27506,136 shs$18.92 billion03/19/2024$147.93$149.77+1.24%$149.83$147.53398,242 shs$18.82 billion03/18/2024$148.97$147.93-0.70%$149.28$147.65416,133 shs$18.59 billion03/15/2024$149.38$148.97-0.27%$150.58$148.291.34 million shs$18.72 billion03/14/2024$150.64$149.38-0.84%$150.45$147.82543,092 shs$18.77 billion03/13/2024$149.18$150.64+0.98%$151.72$149.36472,383 shs$18.93 billion03/12/2024$147.85$149.18+0.90%$149.43$147.22385,490 shs$18.74 billion03/11/2024$146.93$147.85+0.63%$147.91$145.95452,959 shs$18.58 billion03/08/2024$148.73$146.96-1.19%$149.50$146.63394,807 shs$18.47 billion03/07/2024$146.94$148.73+1.22%$148.81$147.19502,686 shs$18.69 billion03/06/2024$147.12$146.94-0.12%$147.73$145.84410,053 shs$18.46 billion03/05/2024$147.14$147.12-0.01%$148.14$146.35496,352 shs$18.49 billion03/04/2024$146.62$147.14+0.35%$147.92$145.52535,072 shs$18.49 billion03/01/2024$146.65$146.61-0.03%$147.00$145.70477,163 shs$18.42 billion Related Companies: KBR Stock Price Chart FLR Stock Price Chart STRL Stock Price Chart ROAD Stock Price Chart GVA Stock Price Chart GLDD Stock Price Chart ORN Stock Price Chart SLND Stock Price Chart SHIM Stock Price Chart MRVL 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 6/2/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.