NYSE - Delayed Quote
USD
Jacobs Solutions Inc. (J)
146.23
-1.31
(-0.89%)
At close: September 4 at 4:00:02 PM EDT
146.23
0.00
(0.00%)
After hours: September 4 at 8:00:00 PM EDT
Trade J on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
145.80
147.37
145.00
146.23
146.23
703,700
Sep 3, 2026
148.59
150.58
146.17
147.54
147.54
724,500
Sep 2, 2026
145.89
148.03
145.30
147.08
147.08
659,400
Sep 1, 2026
149.63
149.80
146.06
146.33
146.33
926,200
Aug 31, 2026
151.04
152.00
148.88
149.05
149.05
1,366,900
Aug 28, 2026
151.03
153.01
150.32
151.98
151.98
615,200
Aug 27, 2026
151.23
152.58
149.78
150.62
150.62
888,600
Aug 26, 2026
150.65
153.30
150.44
151.52
151.52
501,000
Aug 25, 2026
151.65
152.72
149.94
150.87
150.87
999,500
Aug 24, 2026
150.80
152.46
149.66
151.61
151.61
1,024,700
Aug 21, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
148.16
150.25
147.74
150.08
150.08
890,600
Aug 20, 2026
146.11
149.00
145.57
147.94
147.58
909,900
Aug 19, 2026
143.79
147.84
142.62
147.37
147.01
739,400
Aug 18, 2026
144.87
145.00
142.76
142.86
142.51
531,600
Aug 17, 2026
143.70
144.87
142.56
143.63
143.28
1,021,800
Aug 14, 2026
143.76
144.75
142.71
144.66
144.31
958,600
Aug 13, 2026
146.00
146.56
142.41
143.91
143.56
1,106,600
Aug 12, 2026
145.47
147.29
144.01
145.37
145.02
526,500
Aug 11, 2026
145.14
149.54
144.98
147.62
147.26
604,100
Aug 10, 2026
144.91
147.69
144.91
147.33
146.97
1,033,600
Aug 7, 2026
143.67
146.51
143.67
145.07
144.72
665,800
Aug 6, 2026
142.80
145.33
142.51
144.03
143.68
913,600
Aug 5, 2026
144.91
151.98
142.31
144.67
144.32
1,547,200
Aug 4, 2026
139.38
143.97
138.55
142.68
142.33
1,362,800
Aug 3, 2026
136.68
139.51
136.65
138.72
138.38
864,200
Jul 31, 2026
131.32
135.49
131.04
134.93
134.60
746,800
Jul 30, 2026
134.01
135.33
131.02
132.75
132.43
890,500
Jul 29, 2026
139.82
139.93
135.77
135.91
135.58
1,292,600
Jul 28, 2026
137.92
141.05
136.26
140.61
140.27
1,155,600
Jul 27, 2026
135.86
136.03
132.52
135.23
134.90
872,600
Jul 24, 2026
132.63
136.08
132.17
134.56
134.23
699,300
Jul 23, 2026
130.47
132.86
130.37
132.00
131.68
580,400
Jul 22, 2026
130.36
130.81
129.57
130.50
130.18
482,800
Jul 21, 2026
128.36
130.02
128.00
129.64
129.32
581,900
Jul 20, 2026
131.44
131.82
129.16
129.49
129.17
804,100
Jul 17, 2026
131.54
135.16
130.90
131.75
131.43
1,082,500
Jul 16, 2026
130.64
132.69
129.45
132.31
131.99
716,500
Jul 15, 2026
129.88
132.67
129.19
129.66
129.34
758,100
Jul 14, 2026
124.66
130.05
124.47
129.26
128.95
1,096,400
Jul 13, 2026
126.86
127.31
125.62
126.54
126.23
669,000
Jul 10, 2026
127.59
128.42
125.00
125.83
125.52
1,226,700
Jul 9, 2026
128.94
129.13
124.88
125.84
125.53
1,166,600
Jul 8, 2026
128.51
130.18
128.00
129.70
129.38
702,600
Jul 7, 2026
130.40
131.79
129.19
130.29
129.97
828,200
Jul 6, 2026
127.22
129.60
126.88
128.98
128.67
870,800
Jul 2, 2026
125.55
127.91
125.55
127.89
127.58
853,200
Jul 1, 2026
126.35
127.63
124.58
124.63
124.33
1,284,400
Jun 30, 2026
123.81
126.35
122.34
126.00
125.69
1,512,200
Jun 29, 2026
126.16
126.43
123.79
123.81
123.51
1,067,600
Jun 26, 2026
124.03
126.11
123.44
125.69
125.38
1,451,600
Jun 25, 2026
122.18
125.68
121.46
124.39
124.09
924,900
Jun 24, 2026
120.66
123.08
119.87
122.04
121.74
1,107,300
Jun 23, 2026
118.80
121.10
117.13
120.90
120.61
1,180,200
Jun 22, 2026
121.68
122.19
117.91
118.70
118.41
1,633,200
Jun 18, 2026
124.56
124.56
119.62
120.97
120.68
4,018,200
Jun 17, 2026
124.02
127.38
122.76
122.85
122.55
1,260,800
Jun 16, 2026
124.61
128.02
124.00
124.82
124.52
1,194,900
Jun 15, 2026
128.89
128.90
124.22
124.57
124.27
1,351,700
Jun 12, 2026
126.82
128.78
125.82
127.00
126.69
1,295,800
Jun 11, 2026
123.25
128.19
122.01
126.31
126.00
1,594,500
Jun 10, 2026
125.15
126.87
121.75
121.76
121.46
1,659,400
Jun 9, 2026
120.68
125.85
120.34
125.44
125.13
1,415,000
Jun 8, 2026
122.26
123.30
119.96
119.96
119.67
1,180,600
Jun 5, 2026
124.15
124.72
122.51
122.55
122.25
981,600
Jun 4, 2026
123.19
125.21
122.52
123.57
123.27
868,500
Jun 3, 2026
120.73
122.22
119.34
121.28
120.98
922,500
Jun 2, 2026
120.99
122.48
119.23
121.94
121.64
990,400
Jun 1, 2026
119.21
124.53
118.35
123.02
122.72
1,319,000
May 29, 2026
117.41
122.45
117.41
119.86
119.57
2,336,300
May 28, 2026
115.37
119.48
115.00
118.96
118.67
1,302,000
May 27, 2026
115.35
116.75
115.23
115.90
115.62
757,000
May 26, 2026
114.50
117.01
114.18
115.85
115.57
984,800
May 22, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
114.74
116.01
113.80
114.69
114.41
892,800
May 21, 2026
112.84
114.73
110.86
114.04
113.40
1,331,600
May 20, 2026
112.39
114.03
109.84
113.82
113.18
799,100
May 19, 2026
114.51
115.32
112.50
112.89
112.26
1,023,000
May 18, 2026
110.94
114.94
110.92
113.61
112.98
1,226,200
May 15, 2026
113.07
114.32
110.33
110.51
109.89
1,537,600
May 14, 2026
108.52
113.29
108.08
112.76
112.13
2,538,600
May 13, 2026
113.78
114.72
105.68
107.27
106.67
2,649,200
May 12, 2026
118.78
120.00
114.14
114.15
113.51
1,548,200
May 11, 2026
118.18
118.73
115.70
117.02
116.37
1,611,400
May 8, 2026
122.96
123.00
118.38
118.43
117.77
1,512,200
May 7, 2026
127.04
127.05
119.80
122.76
122.07
1,844,500
May 6, 2026
126.62
130.52
119.22
126.62
125.91
3,838,900
May 5, 2026
131.56
137.77
128.61
136.55
135.79
3,061,500
May 4, 2026
128.73
131.94
128.73
130.74
130.01
1,060,500
May 1, 2026
130.38
130.78
128.46
128.92
128.20
648,900
Apr 30, 2026
125.64
129.53
125.45
129.41
128.69
1,243,700
Apr 29, 2026
126.20
127.07
124.70
125.57
124.87
558,600
Apr 28, 2026
126.51
126.82
125.00
126.46
125.75
768,100
Apr 27, 2026
126.51
127.83
125.50
125.82
125.12
682,600
Apr 24, 2026
127.04
127.51
125.25
126.60
125.89
639,700
Apr 23, 2026
127.61
128.88
126.13
127.58
126.87
882,300
Apr 22, 2026
130.21
130.77
126.82
127.55
126.84
1,135,500
Apr 21, 2026
129.01
131.85
128.70
129.51
128.79
807,900
Apr 20, 2026
128.76
130.80
128.17
128.87
128.15
608,900
Apr 17, 2026
127.92
129.50
127.70
128.93
128.21
733,300
Apr 16, 2026
127.85
128.59
125.32
126.25
125.55
866,500
Apr 15, 2026
126.50
127.68
125.55
127.31
126.60
975,400
Apr 14, 2026
125.88
126.42
125.22
125.41
124.71
631,000
Apr 13, 2026
121.03
125.45
120.73
125.31
124.61
901,300
Apr 10, 2026
127.24
127.24
122.35
122.87
122.18
853,100
Apr 9, 2026
130.26
130.71
126.37
127.13
126.42
830,900
Apr 8, 2026
130.60
132.24
130.51
131.14
130.41
560,500
Apr 7, 2026
127.91
128.85
125.87
127.19
126.48
536,100
Apr 6, 2026
127.58
128.49
127.25
128.04
127.33
400,400
Apr 2, 2026
126.52
131.29
126.00
128.02
127.31
673,000
Apr 1, 2026
128.26
129.49
126.65
128.42
127.70
670,200
Mar 31, 2026
126.52
128.79
125.01
127.28
126.57
766,400
Mar 30, 2026
127.05
127.24
124.32
124.80
124.10
736,200
Mar 27, 2026
128.88
128.88
125.51
125.89
125.19
586,100
Mar 26, 2026
129.50
131.00
128.57
129.52
128.80
686,200
Mar 25, 2026
130.60
131.72
127.94
129.97
129.24
778,500
Mar 24, 2026
127.93
130.43
126.80
128.87
128.15
1,321,700
Mar 23, 2026
130.73
131.64
129.06
129.21
128.49
1,315,200
Mar 20, 2026
129.29
129.36
126.73
128.44
127.72
2,819,800
Mar 19, 2026
127.00
129.09
126.27
128.02
127.31
1,296,500
Mar 18, 2026
129.47
131.50
127.77
127.79
127.08
1,167,000
Mar 17, 2026
129.69
131.65
128.93
130.38
129.65
898,500
Mar 16, 2026
129.96
130.30
128.58
128.83
128.11
942,500
Mar 13, 2026
130.76
131.19
127.12
128.06
127.35
798,100
Mar 12, 2026
131.41
132.46
128.94
129.50
128.78
949,700
Mar 11, 2026
132.02
134.81
131.92
132.91
132.17
757,200
Mar 10, 2026
134.40
135.16
130.74
131.84
131.10
722,100
Mar 9, 2026
134.72
135.02
131.40
134.67
133.92
818,900
Mar 6, 2026
134.13
136.95
132.69
136.79
136.03
594,300
Mar 5, 2026
136.33
138.32
134.87
136.10
135.34
519,200
Mar 4, 2026
138.96
139.79
137.11
138.15
137.38
632,400
Mar 3, 2026
136.10
140.50
134.14
138.88
138.10
916,800
Mar 2, 2026
136.48
140.11
136.09
139.03
138.25
629,500
Feb 27, 2026
137.20
138.34
135.72
137.86
137.09
1,125,700
Feb 26, 2026
134.53
140.02
133.84
139.76
138.98
882,200
Feb 25, 2026
135.74
136.50
132.00
133.45
132.71
787,200
Feb 24, 2026
132.19
135.54
131.74
134.53
133.78
1,048,700
Feb 23, 2026
136.30
137.11
131.24
131.80
131.06
928,400
Feb 20, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
138.22
139.69
136.37
137.93
137.16
531,600
Feb 19, 2026
140.00
142.51
137.58
139.31
138.17
966,800
Feb 18, 2026
136.27
142.51
136.27
141.49
140.34
907,600
Feb 17, 2026
133.01
136.79
132.71
136.46
135.35
1,515,800
Feb 13, 2026
132.05
136.87
131.12
132.79
131.71
1,827,300
Feb 12, 2026
142.44
144.19
126.03
131.52
130.45
2,772,700
Feb 11, 2026
151.41
153.08
142.07
142.36
141.20
1,265,700
Feb 10, 2026
152.86
152.89
149.51
151.16
149.93
810,800
Feb 9, 2026
147.91
151.10
147.51
150.96
149.73
798,900
Feb 6, 2026
145.40
148.89
145.36
148.81
147.60
776,200
Feb 5, 2026
142.57
144.87
140.25
143.73
142.56
1,111,500
Feb 4, 2026
137.57
144.47
130.94
143.33
142.16
2,175,200
Feb 3, 2026
136.69
136.99
130.52
132.91
131.83
1,390,500
Feb 2, 2026
134.69
136.92
133.73
136.88
135.76
990,500
Jan 30, 2026
135.47
136.63
133.49
135.26
134.16
830,400
Jan 29, 2026
137.95
138.22
134.50
136.29
135.18
1,036,600
Jan 28, 2026
136.62
137.48
135.03
136.70
135.59
452,600
Jan 27, 2026
137.07
137.15
135.44
136.77
135.66
631,700
Jan 26, 2026
138.72
139.10
136.14
136.98
135.86
566,400
Jan 23, 2026
140.14
141.00
137.35
137.89
136.77
620,100
Jan 22, 2026
139.33
140.83
139.10
140.09
138.95
701,000
Jan 21, 2026
137.25
139.50
136.13
138.47
137.34
852,500
Jan 20, 2026
137.51
139.57
135.52
136.23
135.12
585,200
Jan 16, 2026
141.38
142.28
139.20
139.94
138.80
605,400
Jan 15, 2026
139.85
141.89
139.48
141.50
140.35
671,100
Jan 14, 2026
139.69
140.00
137.49
139.00
137.87
679,700
Jan 13, 2026
140.08
141.66
139.31
139.50
138.36
596,200
Jan 12, 2026
139.84
140.73
139.17
139.51
138.37
461,800
Jan 9, 2026
138.49
141.00
138.49
139.95
138.81
720,500
Jan 8, 2026
137.33
140.81
135.93
138.39
137.26
877,300
Jan 7, 2026
137.33
138.21
135.47
136.80
135.68
604,100
Jan 6, 2026
138.65
138.97
135.92
137.67
136.55
800,900
Jan 5, 2026
135.90
139.38
135.36
138.86
137.73
948,800
Jan 2, 2026
132.66
135.52
132.31
135.35
134.25
683,200
Dec 31, 2025
134.27
134.27
132.41
132.46
131.38
394,200
Dec 30, 2025
135.00
135.23
133.90
133.94
132.85
551,100
Dec 29, 2025
135.15
135.65
134.75
135.28
134.18
459,900
Dec 26, 2025
136.28
136.28
135.10
135.28
134.18
378,200
Dec 24, 2025
135.72
136.47
134.78
136.11
135.00
217,700
Dec 23, 2025
135.64
136.00
134.52
135.86
134.75
557,000
Dec 22, 2025
134.90
135.73
134.51
135.68
134.57
573,800
Dec 19, 2025
132.44
134.57
132.33
134.07
132.98
2,082,900
Dec 18, 2025
134.07
134.69
131.00
132.69
131.61
1,552,000
Dec 17, 2025
133.60
134.81
131.77
132.38
131.30
1,565,100
Dec 16, 2025
135.80
137.07
133.65
133.95
132.86
1,288,500
Dec 15, 2025
136.80
137.69
134.89
135.52
134.42
1,114,700
Dec 12, 2025
137.69
138.13
135.20
135.72
134.61
731,500
Dec 11, 2025
135.12
137.17
134.55
136.73
135.62
1,003,800
Dec 10, 2025
137.37
138.68
132.50
135.25
134.15
1,715,400
Dec 9, 2025
139.33
140.66
137.10
137.28
136.16
702,900
Dec 8, 2025
140.21
142.39
139.51
140.06
138.92
982,600
Dec 5, 2025
140.36
143.16
139.81
140.22
139.08
1,692,600
Dec 4, 2025
137.74
141.09
137.74
140.73
139.58
1,483,600
Dec 3, 2025
135.03
138.82
135.03
138.73
137.60
980,100
Dec 2, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
133.49
135.81
133.27
135.02
133.92
969,700
Dec 1, 2025
133.74
135.92
132.75
132.84
131.44
1,547,600
Nov 28, 2025
136.60
136.73
134.74
134.81
133.39
521,100
Nov 26, 2025
134.95
136.70
134.80
135.86
134.43
1,238,100
Nov 25, 2025
132.96
134.55
131.85
133.54
132.13
1,168,600
Nov 24, 2025
130.57
135.59
130.31
132.87
131.47
2,563,700
Nov 21, 2025
128.05
131.65
125.55
128.77
127.41
2,734,400
Nov 20, 2025
150.50
152.30
128.17
129.17
127.81
3,783,300
Nov 19, 2025
151.07
151.20
144.96
145.05
143.52
1,982,000
Nov 18, 2025
150.00
151.77
149.17
150.76
149.17
601,600
Nov 17, 2025
154.11
154.72
149.77
150.59
149.00
870,600
Nov 14, 2025
150.66
154.85
149.55
154.41
152.78
1,439,500
Nov 13, 2025
154.84
156.29
152.65
153.20
151.59
712,700
Nov 12, 2025
155.00
157.00
154.49
154.62
152.99
475,900
Nov 11, 2025
153.54
154.83
153.23
154.67
153.04
432,500
Nov 10, 2025
154.50
154.57
151.91
154.28
152.65
491,900
Nov 7, 2025
153.00
154.04
151.86
153.36
151.74
769,800
Nov 6, 2025
155.62
156.39
152.61
153.49
151.87
549,500
Nov 5, 2025
154.44
156.90
154.00
155.99
154.35
607,200
Nov 4, 2025
153.35
155.67
152.37
154.57
152.94
745,900
Nov 3, 2025
156.10
156.10
153.21
154.25
152.62
1,079,700
Oct 31, 2025
157.99
159.34
155.73
155.81
154.17
1,331,000
Oct 30, 2025
157.84
160.87
157.62
158.22
156.55
738,300
Oct 29, 2025
158.72
160.37
157.32
158.36
156.69
753,700
Oct 28, 2025
161.01
161.01
157.58
158.31
156.64
1,017,700
Oct 27, 2025
161.29
161.75
159.43
161.00
159.30
1,646,300
Oct 24, 2025
162.25
168.44
157.51
159.59
157.91
3,083,500
Oct 23, 2025
158.54
161.54
158.54
160.77
159.08
889,700
Oct 22, 2025
163.58
164.27
157.39
157.70
156.04
1,451,300
Oct 21, 2025
162.58
166.22
161.99
164.44
162.71
1,906,100
Oct 20, 2025
156.91
164.63
156.05
162.57
160.86
2,883,700
Oct 17, 2025
155.85
156.63
154.35
155.39
153.75
1,682,400
Oct 16, 2025
161.20
161.48
155.06
156.07
154.42
1,158,300
Oct 15, 2025
159.17
161.99
158.71
160.63
158.94
1,191,500
Oct 14, 2025
152.00
158.04
151.96
158.02
156.35
1,007,500
Oct 13, 2025
152.40
154.25
152.04
153.91
152.29
890,600
Oct 10, 2025
156.08
156.60
150.85
151.13
149.54
808,400
Oct 9, 2025
157.50
157.89
154.60
155.44
153.80
1,019,900
Oct 8, 2025
156.46
157.44
155.50
157.36
155.70
678,000
Oct 7, 2025
155.53
157.18
154.74
155.31
153.67
932,700
Oct 6, 2025
155.02
155.82
154.12
155.01
153.38
719,300
Oct 3, 2025
153.99
155.90
153.38
154.60
152.97
824,000
Oct 2, 2025
152.45
154.36
151.23
153.99
152.37
923,200
Oct 1, 2025
149.26
153.38
149.11
152.49
150.88
850,700
Sep 30, 2025
148.46
150.27
147.52
149.86
148.28
915,100
Sep 29, 2025
149.04
149.14
148.20
148.46
146.90
533,000
Sep 26, 2025
147.11
148.69
146.08
147.86
146.30
404,600
Sep 25, 2025
146.47
147.48
144.65
146.28
144.74
616,000
Sep 24, 2025
148.47
149.06
147.43
147.46
145.91
487,500
Sep 23, 2025
150.93
152.07
147.47
147.86
146.30
715,800
Sep 22, 2025
148.88
151.12
148.02
150.61
149.02
584,700
Sep 19, 2025
149.60
149.89
147.97
149.17
147.60
1,635,700
Sep 18, 2025
147.57
150.31
147.11
149.63
148.05
653,900
Sep 17, 2025
146.75
149.53
145.65
147.30
145.75
614,100
Sep 16, 2025
146.91
147.49
145.33
146.16
144.62
611,600
Sep 15, 2025
146.70
147.99
146.35
146.74
145.19
620,400
Sep 12, 2025
147.72
148.93
146.62
146.70
145.15
736,200
Sep 11, 2025
144.78
149.04
144.63
148.74
147.17
691,700
Sep 10, 2025
143.88
145.14
143.74
144.71
143.18
679,100
Sep 9, 2025
144.76
144.85
143.35
143.71
142.20
848,400
Sep 8, 2025
145.27
145.42
143.99
144.76
143.23
500,000
Sep 5, 2025
144.23
145.53
143.06
145.42
143.89
655,700
