Jacobs Solutions Stock Price History
NYSE: JIndustrialsMilitary/Government/TechnicalUSD
139.15+0.56 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
J price history at a glance
The price history for Jacobs Solutions (J) on this page begins on March 17, 1980, when the stock closed at $0.4653; it most recently closed at $139.15 on October 5, 2026. The highest price in this record is $168.44, reached on October 20, 2025; the latest close is 17.4% below that peak. Across the 45 complete calendar years in the table, J finished higher in 29 and lower in 16. Its best year was 1991 (+152.2%) and its worst was 2008 (-47.8%).
Over roughly 47 years the share price changed +29805.4%, a 13.0% compound annual price return (excluding dividends). In the last 12 months alone, J has lost 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $168.44
- Date of high
- Oct 20, 2025
- Low since 1980
- $0.2649
- Date of low
- Dec 31, 1984
- 52-week high
- $168.44
- 52-week low
- $105.68
- IPO year
- 2022
- Last close
- $139.15
J returns
1 week
+0.79%
1 month
-1.83%
3 months
+10.59%
6 months
+13.25%
Year to date
+5.05%
1 year
-10.48%
3 years
+21.53%
5 years
+25.58%
J price return, excluding dividends.
J annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 139.15 | +2.81% |
| 2025 | 135.35 | +2.17% |
| 2024 | 132.48 | +23.39% |
| 2023 | 107.36 | +8.10% |
| 2022 | 99.32 | -13.76% |
| 2021 | 115.16 | +27.78% |
| 2020 | 90.13 | +19.88% |
| 2019 | 75.18 | +52.70% |
| 2018 | 49.23 | -9.76% |
| 2017 | 54.56 | +15.72% |
| 2016 | 47.15 | +35.88% |
| 2015 | 34.70 | -6.03% |
| 2014 | 36.92 | -28.34% |
| 2013 | 51.52 | +41.83% |
| 2012 | 36.33 | +8.23% |
| 2011 | 33.57 | -11.49% |
| 2010 | 37.92 | +21.91% |
| 2009 | 31.11 | -25.41% |
| 2008 | 41.70 | -47.81% |
| 2007 | 79.91 | +136.96% |
| 2006 | 33.72 | +20.14% |
| 2005 | 28.07 | +42.02% |
| 2004 | 19.76 | +1.10% |
| 2003 | 19.55 | +31.56% |
| 2002 | 14.86 | +7.74% |
| 2001 | 13.79 | +44.41% |
| 2000 | 9.55 | +42.12% |
| 1999 | 6.72 | -20.25% |
| 1998 | 8.43 | +59.41% |
| 1997 | 5.29 | +2.76% |
| 1996 | 5.14 | -0.50% |
| 1995 | 5.17 | +35.13% |
| 1994 | 3.83 | -22.51% |
| 1993 | 4.94 | -11.57% |
| 1992 | 5.58 | -4.85% |
| 1991 | 5.87 | +152.22% |
| 1990 | 2.33 | +65.15% |
| 1989 | 1.41 | +18.48% |
| 1988 | 1.19 | +29.58% |
| 1987 | 0.9176 | +97.21% |
| 1986 | 0.4653 | +14.30% |
| 1985 | 0.4071 | +26.00% |
| 1984 | 0.3231 | -33.34% |
| 1983 | 0.4847 | -26.46% |
| 1982 | 0.6591 | -20.31% |
| 1981 | 0.8271 | -25.30% |
| 1980* | 1.11 | +137.95% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
J daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 138.56 | 140.08 | 138.10 | 139.15 | +0.40% | |
| 136.07 | 139.05 | 134.66 | 138.59 | +1.64% | |
| 138.24 | 138.66 | 134.66 | 136.35 | -2.07% | |
| 140.16 | 140.30 | 138.03 | 139.23 | +0.40% | |
| 137.78 | 140.29 | 136.88 | 138.67 | +0.44% | |
| 138.57 | 140.70 | 136.90 | 138.06 | -1.24% | |
| 136.39 | 140.71 | 136.19 | 139.79 | +3.34% | |
| 137.00 | 138.69 | 135.22 | 135.27 | -0.89% | |
| 139.09 | 139.09 | 136.04 | 136.48 | -1.37% | |
| 137.40 | 138.89 | 136.15 | 138.37 | 0.00% | |
| 134.92 | 138.57 | 134.23 | 138.37 | +2.25% | |
| 143.10 | 143.10 | 134.92 | 135.33 | -4.10% | |
| 143.14 | 144.63 | 140.89 | 141.12 | -1.40% | |
| 144.85 | 145.05 | 141.82 | 143.12 | -0.45% | |
| 144.73 | 144.82 | 141.98 | 143.76 | +0.25% | |
| 143.98 | 143.98 | 142.13 | 143.40 | -0.53% | |
| 144.72 | 145.58 | 143.17 | 144.16 | +0.47% | |
| 144.26 | 145.63 | 142.18 | 143.49 | -0.98% | |
| 142.96 | 145.71 | 142.56 | 144.91 | +0.58% | |
| 142.86 | 144.84 | 140.28 | 144.07 | +1.57% | |
| 141.61 | 142.02 | 140.53 | 141.85 | +0.94% | |
| 141.23 | 142.87 | 140.17 | 140.53 | -0.86% | |
| 143.73 | 143.99 | 141.56 | 141.75 | -1.75% | |
| 145.81 | 146.10 | 142.94 | 144.27 | -1.34% | |
| 145.80 | 147.37 | 145.00 | 146.23 | -0.89% | |
| 148.59 | 150.58 | 146.17 | 147.54 | +0.31% | |
| 145.89 | 148.03 | 145.30 | 147.08 | +0.51% | |
| 149.63 | 149.80 | 146.06 | 146.33 | -1.82% | |
| 151.04 | 152.00 | 148.88 | 149.05 | -1.93% | |
| 151.03 | 153.01 | 150.32 | 151.98 | +0.90% | |
| 151.23 | 152.58 | 149.78 | 150.62 | -0.59% | |
| 150.65 | 153.30 | 150.44 | 151.52 | +0.43% | |
| 151.65 | 152.72 | 149.94 | 150.87 | -0.49% | |
| 150.80 | 152.46 | 149.66 | 151.61 | +1.02% | |
| 148.16 | 150.25 | 147.74 | 150.08 | +1.45% | |
| 146.11 | 149.00 | 145.57 | 147.94 | +0.39% | |
| 143.79 | 147.84 | 142.62 | 147.37 | +3.16% | |
| 144.87 | 145.00 | 142.76 | 142.86 | -0.54% | |
| 143.70 | 144.87 | 142.56 | 143.63 | -0.71% | |
| 143.76 | 144.75 | 142.71 | 144.66 | +0.52% | |
| 146.00 | 146.56 | 142.41 | 143.91 | -1.00% | |
| 145.47 | 147.29 | 144.01 | 145.37 | -1.52% | |
| 145.14 | 149.54 | 144.98 | 147.62 | +0.20% | |
| 144.91 | 147.69 | 144.91 | 147.33 | +1.56% | |
| 143.67 | 146.51 | 143.67 | 145.07 | +0.72% | |
| 142.80 | 145.33 | 142.51 | 144.03 | -0.44% | |
| 144.91 | 151.98 | 142.31 | 144.67 | +1.39% | |
| 139.38 | 143.97 | 138.55 | 142.68 | +2.85% | |
| 136.68 | 139.51 | 136.65 | 138.72 | +2.81% | |
| 131.32 | 135.49 | 131.04 | 134.93 | +1.64% | |
| 134.01 | 135.33 | 131.02 | 132.75 | -2.33% | |
| 139.82 | 139.93 | 135.77 | 135.91 | -3.34% | |
| 137.92 | 141.05 | 136.26 | 140.61 | +3.98% | |
| 135.86 | 136.03 | 132.52 | 135.23 | +0.50% | |
| 132.63 | 136.08 | 132.17 | 134.56 | +1.94% | |
| 130.47 | 132.86 | 130.37 | 132.00 | +1.15% | |
| 130.36 | 130.81 | 129.57 | 130.50 | +0.66% | |
| 128.36 | 130.02 | 128.00 | 129.64 | +0.12% | |
| 131.44 | 131.82 | 129.16 | 129.49 | -1.72% | |
| 131.54 | 135.16 | 130.90 | 131.75 | -0.42% | |
| 130.64 | 132.69 | 129.45 | 132.31 | +2.04% | |
| 129.88 | 132.67 | 129.19 | 129.66 | +0.31% | |
| 124.66 | 130.05 | 124.47 | 129.26 | +2.15% | |
| 126.86 | 127.31 | 125.62 | 126.54 | +0.56% | |
| 127.59 | 128.42 | 125.00 | 125.83 | -0.01% | |
| 128.94 | 129.13 | 124.88 | 125.84 | -2.98% | |
| 128.51 | 130.18 | 128.00 | 129.70 | -0.45% | |
| 130.40 | 131.79 | 129.19 | 130.29 | +1.02% | |
| 127.22 | 129.60 | 126.88 | 128.98 | +0.85% | |
| 125.55 | 127.91 | 125.55 | 127.89 | +2.62% | |
| 126.35 | 127.63 | 124.58 | 124.63 | -1.09% | |
| 123.81 | 126.35 | 122.34 | 126.00 | +1.77% | |
| 126.16 | 126.43 | 123.79 | 123.81 | -1.50% | |
| 124.03 | 126.11 | 123.44 | 125.69 | +1.05% | |
| 122.18 | 125.68 | 121.46 | 124.39 | +1.93% | |
| 120.66 | 123.08 | 119.87 | 122.04 | +0.94% | |
| 118.80 | 121.10 | 117.13 | 120.90 | +1.85% | |
| 121.68 | 122.19 | 117.91 | 118.70 | -1.88% | |
| 124.56 | 124.56 | 119.62 | 120.97 | -1.53% | |
| 124.02 | 127.38 | 122.76 | 122.85 | -1.58% | |
| 124.61 | 128.02 | 124.00 | 124.82 | +0.20% | |
| 128.89 | 128.90 | 124.22 | 124.57 | -1.91% | |
| 126.82 | 128.78 | 125.82 | 127.00 | +0.55% | |
| 123.25 | 128.19 | 122.01 | 126.31 | +3.74% | |
| 125.15 | 126.87 | 121.75 | 121.76 | -2.93% | |
| 120.68 | 125.85 | 120.34 | 125.44 | +4.57% | |
| 122.26 | 123.30 | 119.96 | 119.96 | -2.11% | |
| 124.15 | 124.72 | 122.51 | 122.55 | -0.83% | |
| 123.19 | 125.21 | 122.52 | 123.57 | +1.89% | |
| 120.73 | 122.22 | 119.34 | 121.28 | -0.54% | |
| 120.99 | 122.48 | 119.23 | 121.94 | -0.88% | |
| 119.21 | 124.53 | 118.35 | 123.02 | +2.64% | |
| 117.41 | 122.45 | 117.41 | 119.86 | +0.76% | |
| 115.37 | 119.48 | 115.00 | 118.96 | +2.64% | |
| 115.35 | 116.75 | 115.23 | 115.90 | +0.04% | |
| 114.50 | 117.01 | 114.18 | 115.85 | +1.01% | |
| 114.74 | 116.01 | 113.80 | 114.69 | +0.57% | |
| 112.84 | 114.73 | 110.86 | 114.04 | +0.19% | |
| 112.39 | 114.03 | 109.84 | 113.82 | +0.82% | |
| 114.51 | 115.32 | 112.50 | 112.89 | -0.63% | |
| 110.94 | 114.94 | 110.92 | 113.61 | +2.81% | |
| 113.07 | 114.32 | 110.33 | 110.51 | -2.00% | |
| 108.52 | 113.29 | 108.08 | 112.76 | +5.12% | |
| 113.78 | 114.72 | 105.68 | 107.27 | -6.03% | |
| 118.78 | 120.00 | 114.14 | 114.15 | -2.45% | |
| 118.18 | 118.73 | 115.70 | 117.02 | -1.19% | |
| 122.96 | 123.00 | 118.38 | 118.43 | -3.53% | |
| 127.04 | 127.05 | 119.80 | 122.76 | -3.05% | |
| 126.62 | 130.52 | 119.22 | 126.62 | -7.27% | |
| 131.56 | 137.77 | 128.61 | 136.55 | +4.44% | |
| 128.73 | 131.94 | 128.73 | 130.74 | +1.41% | |
| 130.38 | 130.78 | 128.46 | 128.92 | -0.38% | |
| 125.64 | 129.53 | 125.45 | 129.41 | +3.06% | |
| 126.20 | 127.07 | 124.70 | 125.57 | -0.70% | |
| 126.51 | 126.82 | 125.00 | 126.46 | +0.51% | |
| 126.51 | 127.83 | 125.50 | 125.82 | -0.62% | |
| 127.04 | 127.51 | 125.25 | 126.60 | -0.77% | |
| 127.61 | 128.88 | 126.13 | 127.58 | +0.02% | |
| 130.21 | 130.77 | 126.82 | 127.55 | -1.51% | |
| 129.01 | 131.85 | 128.70 | 129.51 | +0.50% | |
| 128.76 | 130.80 | 128.17 | 128.87 | -0.05% | |
| 127.92 | 129.50 | 127.70 | 128.93 | +2.12% | |
| 127.85 | 128.59 | 125.32 | 126.25 | -0.83% | |
| 126.50 | 127.68 | 125.55 | 127.31 | +1.52% | |
| 125.88 | 126.42 | 125.22 | 125.41 | +0.08% | |
| 121.03 | 125.45 | 120.73 | 125.31 | +1.99% | |
| 127.24 | 127.24 | 122.35 | 122.87 | -3.35% | |
| 130.26 | 130.71 | 126.37 | 127.13 | -3.06% | |
| 130.60 | 132.24 | 130.51 | 131.14 | +3.11% | |
| 127.91 | 128.85 | 125.87 | 127.19 | -0.66% | |
| 127.58 | 128.49 | 127.25 | 128.04 | +0.02% | |
| 126.52 | 131.29 | 126.00 | 128.02 | -0.31% | |
| 128.26 | 129.49 | 126.65 | 128.42 | +0.90% | |
| 126.52 | 128.79 | 125.01 | 127.28 | +1.99% | |
| 127.05 | 127.24 | 124.32 | 124.80 | -0.87% | |
| 128.88 | 128.88 | 125.51 | 125.89 | -2.80% | |
| 129.50 | 131.00 | 128.57 | 129.52 | -0.35% | |
| 130.60 | 131.72 | 127.94 | 129.97 | +0.85% | |
| 127.93 | 130.43 | 126.80 | 128.87 | -0.26% | |
| 130.73 | 131.64 | 129.06 | 129.21 | +0.60% | |
| 129.29 | 129.36 | 126.73 | 128.44 | +0.33% | |
| 127.00 | 129.09 | 126.27 | 128.02 | +0.18% | |
| 129.47 | 131.50 | 127.77 | 127.79 | -1.99% | |
| 129.69 | 131.65 | 128.93 | 130.38 | +1.20% | |
| 129.96 | 130.30 | 128.58 | 128.83 | +0.60% | |
| 130.76 | 131.19 | 127.12 | 128.06 | -1.11% | |
| 131.41 | 132.46 | 128.94 | 129.50 | -2.57% | |
| 132.02 | 134.81 | 131.92 | 132.91 | +0.81% | |
| 134.40 | 135.16 | 130.74 | 131.84 | -2.10% | |
| 134.72 | 135.02 | 131.40 | 134.67 | -1.55% | |
| 134.13 | 136.95 | 132.69 | 136.79 | +0.51% | |
| 136.33 | 138.32 | 134.87 | 136.10 | -1.48% | |
| 138.96 | 139.79 | 137.11 | 138.15 | -0.53% | |
| 136.10 | 140.50 | 134.14 | 138.88 | -0.11% | |
| 136.48 | 140.11 | 136.09 | 139.03 | +0.85% | |
| 137.20 | 138.34 | 135.72 | 137.86 | -1.36% | |
| 134.53 | 140.02 | 133.84 | 139.76 | +4.73% | |
| 135.74 | 136.50 | 132.00 | 133.45 | -0.80% | |
| 132.19 | 135.54 | 131.74 | 134.53 | +2.07% | |
| 136.30 | 137.11 | 131.24 | 131.80 | -4.44% | |
| 138.22 | 139.69 | 136.37 | 137.93 | -0.99% | |
| 140.00 | 142.51 | 137.58 | 139.31 | -1.54% | |
| 136.27 | 142.51 | 136.27 | 141.49 | +3.69% | |
| 133.01 | 136.79 | 132.71 | 136.46 | +2.76% | |
| 132.05 | 136.87 | 131.12 | 132.79 | +0.97% | |
| 142.44 | 144.19 | 126.03 | 131.52 | -7.61% | |
| 151.41 | 153.08 | 142.07 | 142.36 | -5.82% | |
| 152.86 | 152.89 | 149.51 | 151.16 | +0.13% | |
| 147.91 | 151.10 | 147.51 | 150.96 | +1.44% | |
| 145.40 | 148.89 | 145.36 | 148.81 | +3.53% | |
| 142.57 | 144.87 | 140.25 | 143.73 | +0.28% | |
| 137.57 | 144.47 | 130.94 | 143.33 | +7.84% | |
| 136.69 | 136.99 | 130.52 | 132.91 | -2.90% | |
| 134.69 | 136.92 | 133.73 | 136.88 | +1.20% | |
| 135.47 | 136.63 | 133.49 | 135.26 | -0.76% | |
| 137.95 | 138.22 | 134.50 | 136.29 | -0.30% | |
| 136.62 | 137.48 | 135.03 | 136.70 | -0.05% | |
| 137.07 | 137.15 | 135.44 | 136.77 | -0.15% | |
| 138.72 | 139.10 | 136.14 | 136.98 | -0.66% | |
| 140.14 | 141.00 | 137.35 | 137.89 | -1.57% | |
| 139.33 | 140.83 | 139.10 | 140.09 | +1.17% | |
| 137.25 | 139.50 | 136.13 | 138.47 | +1.64% | |
| 137.51 | 139.57 | 135.52 | 136.23 | -2.65% | |
| 141.38 | 142.28 | 139.20 | 139.94 | -1.10% | |
| 139.85 | 141.89 | 139.48 | 141.50 | +1.80% | |
| 139.69 | 140.00 | 137.49 | 139.00 | -0.36% | |
| 140.08 | 141.66 | 139.31 | 139.50 | -0.01% | |
| 139.84 | 140.73 | 139.17 | 139.51 | -0.31% | |
| 138.49 | 141.00 | 138.49 | 139.95 | +1.13% | |
| 137.33 | 140.81 | 135.93 | 138.39 | +1.16% | |
| 137.33 | 138.21 | 135.47 | 136.80 | -0.63% | |
| 138.65 | 138.97 | 135.92 | 137.67 | -0.86% | |
| 135.90 | 139.38 | 135.36 | 138.86 | +2.59% | |
| 132.66 | 135.52 | 132.31 | 135.35 | +2.18% | |
| 134.27 | 134.27 | 132.41 | 132.46 | -1.10% | |
| 135.00 | 135.23 | 133.90 | 133.94 | -0.99% | |
| 135.15 | 135.65 | 134.75 | 135.28 | 0.00% | |
| 136.28 | 136.28 | 135.10 | 135.28 | -0.61% | |
| 135.72 | 136.47 | 134.78 | 136.11 | +0.18% | |
| 135.64 | 136.00 | 134.52 | 135.86 | +0.13% | |
| 134.90 | 135.73 | 134.51 | 135.68 | +1.20% | |
| 132.44 | 134.57 | 132.33 | 134.07 | +1.04% | |
| 134.07 | 134.69 | 131.00 | 132.69 | +0.23% | |
| 133.60 | 134.81 | 131.77 | 132.38 | -1.17% | |
| 135.80 | 137.07 | 133.65 | 133.95 | -1.16% | |
| 136.80 | 137.69 | 134.89 | 135.52 | -0.15% | |
| 137.69 | 138.13 | 135.20 | 135.72 | -0.74% | |
| 135.12 | 137.17 | 134.55 | 136.73 | +1.09% | |
| 137.37 | 138.68 | 132.50 | 135.25 | -1.48% | |
| 139.33 | 140.66 | 137.10 | 137.28 | -1.98% | |
| 140.21 | 142.39 | 139.51 | 140.06 | -0.11% | |
| 140.36 | 143.16 | 139.81 | 140.22 | -0.36% | |
| 137.74 | 141.09 | 137.74 | 140.73 | +1.44% | |
| 135.03 | 138.82 | 135.03 | 138.73 | +2.75% | |
| 133.49 | 135.81 | 133.27 | 135.02 | +1.64% | |
| 133.74 | 135.92 | 132.75 | 132.84 | -1.46% | |
| 136.60 | 136.73 | 134.74 | 134.81 | -0.77% | |
| 134.95 | 136.70 | 134.80 | 135.86 | +1.74% | |
| 132.96 | 134.55 | 131.85 | 133.54 | +0.50% | |
| 130.57 | 135.59 | 130.31 | 132.87 | +3.18% | |
| 128.05 | 131.65 | 125.55 | 128.77 | -0.31% | |
| 150.50 | 152.30 | 128.17 | 129.17 | -10.95% | |
| 151.07 | 151.20 | 144.96 | 145.05 | -3.79% | |
| 150.00 | 151.77 | 149.17 | 150.76 | +0.11% | |
| 154.11 | 154.72 | 149.77 | 150.59 | -2.47% | |
| 150.66 | 154.85 | 149.55 | 154.41 | +0.79% | |
| 154.84 | 156.29 | 152.65 | 153.20 | -0.92% | |
| 155.00 | 157.00 | 154.49 | 154.62 | -0.03% | |
| 153.54 | 154.83 | 153.23 | 154.67 | +0.25% | |
| 154.50 | 154.57 | 151.91 | 154.28 | +0.60% | |
| 153.00 | 154.04 | 151.86 | 153.36 | -0.08% | |
| 155.62 | 156.39 | 152.61 | 153.49 | -1.60% | |
| 154.44 | 156.90 | 154.00 | 155.99 | +0.92% | |
| 153.35 | 155.67 | 152.37 | 154.57 | +0.21% | |
| 156.10 | 156.10 | 153.21 | 154.25 | -1.00% | |
| 157.99 | 159.34 | 155.73 | 155.81 | -1.52% | |
| 157.84 | 160.87 | 157.62 | 158.22 | -0.09% | |
| 158.72 | 160.37 | 157.32 | 158.36 | +0.03% | |
| 161.01 | 161.01 | 157.58 | 158.31 | -1.67% | |
| 161.29 | 161.75 | 159.43 | 161.00 | +0.88% | |
| 162.25 | 168.44 | 157.51 | 159.59 | -0.73% | |
| 158.54 | 161.54 | 158.54 | 160.77 | +1.95% | |
| 163.58 | 164.27 | 157.39 | 157.70 | -4.10% | |
| 162.58 | 166.22 | 161.99 | 164.44 | +1.15% | |
| 156.91 | 164.63 | 156.05 | 162.57 | +4.62% | |
| 155.85 | 156.63 | 154.35 | 155.39 | -0.44% | |
| 161.20 | 161.48 | 155.06 | 156.07 | -2.84% | |
| 159.17 | 161.99 | 158.71 | 160.63 | +1.65% | |
| 152.00 | 158.04 | 151.96 | 158.02 | +2.67% | |
| 152.40 | 154.25 | 152.04 | 153.91 | +1.84% | |
| 156.08 | 156.60 | 150.85 | 151.13 | -2.77% | |
| 157.50 | 157.89 | 154.60 | 155.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the J chart for longer ranges.