MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
J — Jacobs Solutions Inc.
NYSEJacobs Solutions Inc.
$138.67
+0.61(+0.44%)
- O
- 137.78
- H
- 140.29
- L
- 136.88
- V
- 603.64K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$138.67
Period Return+17.5%
Period High$168.44
Period Low$105.68
Avg Daily Volume950.6K
Total Trading Days365
J — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $137.78 | $140.29 | $136.88 | $138.67 | +$0.61 | +0.44% | 603,641 | $139.04 | $136.88 $140.29 |
| Oct 2, 2026 | $138.57 | $140.70 | $136.90 | $138.06 | $-1.73 | -1.24% | 771,989 | $137.97 | $136.90 $140.70 |
| Oct 1, 2026 | $136.39 | $140.71 | $136.19 | $139.79 | +$4.52 | +3.34% | 998,431 | $139.65 | $136.19 $140.71 |
| Sep 30, 2026 | $137.00 | $138.69 | $135.22 | $135.27 | $-1.21 | -0.89% | 1,039,882 | $136.01 | $135.22 $138.69 |
| Sep 29, 2026 | $139.09 | $139.09 | $136.04 | $136.48 | $-1.89 | -1.37% | 683,462 | $136.64 | $136.04 $139.09 |
| Sep 28, 2026 | $137.40 | $138.89 | $136.15 | $138.37 | +$0.00 | +0.00% | 975,183 | $138.12 | $136.15 $138.89 |
| Sep 25, 2026 | $134.92 | $138.57 | $134.23 | $138.37 | +$3.04 | +2.25% | 647,741 | $137.79 | $134.23 $138.57 |
| Sep 24, 2026 | $143.10 | $143.10 | $134.92 | $135.33 | $-5.79 | -4.10% | 829,874 | $137.02 | $134.92 $143.10 |
| Sep 23, 2026 | $143.14 | $144.63 | $140.89 | $141.12 | $-2.00 | -1.40% | 913,106 | $141.84 | $140.89 $144.63 |
| Sep 22, 2026 | $144.85 | $145.05 | $141.82 | $143.12 | $-0.64 | -0.45% | 698,411 | $142.94 | $141.82 $145.05 |
| Sep 21, 2026 | $144.73 | $144.82 | $141.98 | $143.76 | +$0.36 | +0.25% | 817,917 | $143.51 | $141.98 $144.82 |
| Sep 18, 2026 | $143.98 | $143.98 | $142.13 | $143.40 | $-0.76 | -0.53% | 2,137,726 | $143.35 | $142.13 $143.98 |
| Sep 17, 2026 | $144.72 | $145.58 | $143.17 | $144.16 | +$0.67 | +0.47% | 549,777 | $144.18 | $143.17 $145.58 |
| Sep 16, 2026 | $144.26 | $145.63 | $142.18 | $143.49 | $-1.42 | -0.98% | 544,402 | $143.88 | $142.18 $145.63 |
| Sep 15, 2026 | $142.96 | $145.71 | $142.56 | $144.91 | +$0.84 | +0.58% | 536,231 | $144.60 | $142.56 $145.71 |
| Sep 14, 2026 | $142.86 | $144.84 | $140.28 | $144.07 | +$2.22 | +1.57% | 662,447 | $143.62 | $140.28 $144.84 |
| Sep 11, 2026 | $141.61 | $142.02 | $140.53 | $141.85 | +$1.32 | +0.94% | 513,739 | $141.58 | $140.53 $142.02 |
| Sep 10, 2026 | $141.23 | $142.87 | $140.17 | $140.53 | $-1.22 | -0.86% | 573,351 | $140.99 | $140.17 $142.87 |
| Sep 9, 2026 | $143.73 | $143.99 | $141.56 | $141.75 | $-2.52 | -1.75% | 772,891 | $142.18 | $141.56 $143.99 |
| Sep 8, 2026 | $145.81 | $146.10 | $142.94 | $144.27 | $-1.96 | -1.34% | 815,257 | $144.20 | $142.94 $146.10 |
| Sep 4, 2026 | $145.80 | $147.37 | $145.00 | $146.23 | $-1.31 | -0.89% | 703,708 | $146.29 | $145.00 $147.37 |
| Sep 3, 2026 | $148.59 | $150.58 | $146.17 | $147.54 | +$0.46 | +0.31% | 724,514 | $147.45 | $146.17 $150.58 |
| Sep 2, 2026 | $145.89 | $148.03 | $145.30 | $147.08 | +$0.75 | +0.51% | 659,396 | $147.14 | $145.30 $148.03 |
| Sep 1, 2026 | $149.63 | $149.80 | $146.06 | $146.33 | $-2.72 | -1.82% | 926,343 | $146.80 | $146.06 $149.80 |
| Aug 31, 2026 | $151.04 | $152.00 | $148.88 | $149.05 | $-2.93 | -1.93% | 1,370,647 | $149.64 | $148.88 $152.00 |
| Aug 28, 2026 | $151.03 | $153.01 | $150.32 | $151.98 | +$1.36 | +0.90% | 615,194 | $152.25 | $150.32 $153.01 |
| Aug 27, 2026 | $151.23 | $152.58 | $149.78 | $150.62 | $-0.90 | -0.59% | 888,783 | $150.75 | $149.78 $152.58 |
| Aug 26, 2026 | $150.65 | $153.30 | $150.44 | $151.52 | +$0.65 | +0.43% | 501,021 | $151.92 | $150.44 $153.30 |
| Aug 25, 2026 | $151.65 | $152.72 | $149.94 | $150.87 | $-0.74 | -0.49% | 999,465 | $150.97 | $149.94 $152.72 |
| Aug 24, 2026 | $150.80 | $152.46 | $149.66 | $151.61 | +$1.53 | +1.02% | 1,024,785 | $151.20 | $149.66 $152.46 |