Jacobs Solutions Inc. (J) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +6.9%
- 3M
- +3.4%
- YTD
- +10.0%
- 1Y
- -1.1%
- 3Y
- -0.4%
- 5Y
- -0.2%
Loading 10-year price history...
J Historical Performance
J Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -12.0%
- 2026 annual price return
- +2.8%
J Stock Price Trajectory (2025–2026)
As of November 7, 2026, Jacobs Solutions Inc. (J) trades at $148.90, representing a -1.1% return over the past year. The stock has delivered a +2.5% total return over five years (-0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $162.00 on November 4, 2026. From this peak, J has corrected -8.1%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ACM (-48.7% 1Y), KBR (-10.8% 1Y), and TTEK (+26.2% 1Y), J has underperformed the peer group average. Compare J vs ACM →
J Historical Price Data · from 2025
Rows 1–50 of 245| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 145.38 | 149.84 | 144.55 | 148.90 | 1.21M | +0.92% |
| 2026-11-05 | 160.23 | 160.38 | 146.19 | 147.54 | 2.01M | -7.85% |
| 2026-11-04 | 162.00 | 162.00 | 156.90 | 160.11 | 1.53M | +0.16% |
| 2026-11-03 | 159.00 | 161.59 | 154.75 | 159.85 | 1.08M | -0.24% |
| 2026-11-02 | 155.07 | 160.39 | 154.63 | 160.24 | 729K | +3.63% |
| 2026-10-30 | 153.42 | 155.22 | 152.67 | 154.62 | 647K | +1.22% |
| 2026-10-29 | 152.00 | 153.37 | 150.82 | 152.76 | 1.02M | +1.23% |
| 2026-10-28 | 148.50 | 151.34 | 147.74 | 150.91 | 1.16M | +1.73% |
| 2026-10-27 | 147.37 | 148.70 | 145.54 | 148.34 | 682K | +0.82% |
| 2026-10-26 | 146.65 | 147.29 | 144.10 | 147.14 | 856K | +1.43% |
| 2026-10-23 | 144.89 | 146.56 | 143.42 | 145.06 | 773K | -0.82% |
| 2026-10-22 | 142.77 | 146.69 | 142.10 | 146.26 | 855K | +2.65% |
| 2026-10-21 | 140.16 | 143.14 | 139.08 | 142.49 | 1.03M | +2.02% |
| 2026-10-20 | 139.12 | 140.34 | 137.60 | 139.67 | 1.30M | +0.96% |
| 2026-10-19 | 141.27 | 142.04 | 136.68 | 138.34 | 1.33M | -1.94% |
| 2026-10-16 | 142.22 | 143.00 | 140.33 | 141.08 | 1.01M | -0.63% |
| 2026-10-15 | 143.00 | 143.82 | 139.46 | 141.97 | 903K | -0.02% |
| 2026-10-14 | 142.61 | 143.03 | 139.78 | 142.00 | 780K | -0.14% |
| 2026-10-13 | 140.00 | 142.81 | 138.14 | 142.20 | 935K | +1.99% |
| 2026-10-12 | 139.79 | 141.21 | 138.62 | 139.43 | 639K | +0.20% |
| 2026-10-09 | 138.56 | 140.10 | 138.00 | 139.15 | 653K | +0.40% |
| 2026-10-08 | 136.07 | 139.08 | 134.65 | 138.59 | 762K | +1.64% |
| 2026-10-07 | 138.24 | 138.96 | 134.64 | 136.35 | 1.15M | -2.07% |
| 2026-10-06 | 140.16 | 140.30 | 138.03 | 139.23 | 930K | +0.40% |
| 2026-10-05 | 137.78 | 140.29 | 136.88 | 138.67 | 605K | +0.44% |
| 2026-10-02 | 138.57 | 140.70 | 136.90 | 138.06 | 772K | -1.24% |
| 2026-10-01 | 136.39 | 140.71 | 136.19 | 139.79 | 998K | +3.34% |
| 2026-09-30 | 137.00 | 138.69 | 135.22 | 135.27 | 1.04M | -0.89% |
| 2026-09-29 | 139.09 | 139.09 | 136.04 | 136.48 | 683K | -1.37% |
| 2026-09-28 | 137.40 | 138.89 | 136.15 | 138.37 | 975K | 0.00% |
| 2026-09-25 | 134.92 | 138.57 | 134.23 | 138.37 | 648K | +2.25% |
| 2026-09-24 | 143.10 | 143.10 | 134.92 | 135.33 | 830K | -4.10% |
| 2026-09-23 | 143.14 | 144.63 | 140.89 | 141.12 | 913K | -1.40% |
| 2026-09-22 | 144.85 | 145.05 | 141.82 | 143.12 | 698K | -0.45% |
| 2026-09-21 | 144.73 | 144.82 | 141.98 | 143.76 | 818K | +0.25% |
| 2026-09-18 | 143.98 | 143.98 | 142.13 | 143.40 | 2.14M | -0.53% |
| 2026-09-17 | 144.72 | 145.58 | 143.17 | 144.16 | 550K | +0.47% |
| 2026-09-16 | 144.26 | 145.63 | 142.18 | 143.49 | 544K | -0.98% |
| 2026-09-15 | 142.96 | 145.71 | 142.56 | 144.91 | 552K | +0.58% |
| 2026-09-14 | 142.86 | 144.84 | 140.28 | 144.07 | 678K | +1.57% |
| 2026-09-11 | 141.61 | 142.01 | 140.53 | 141.85 | 511K | +0.94% |
| 2026-09-10 | 141.23 | 142.87 | 140.17 | 140.53 | 573K | -0.86% |
| 2026-09-09 | 143.73 | 143.99 | 141.56 | 141.75 | 773K | -1.75% |
| 2026-09-08 | 145.81 | 146.10 | 142.94 | 144.27 | 815K | -1.34% |
| 2026-09-04 | 145.80 | 147.37 | 145.00 | 146.23 | 704K | -0.89% |
| 2026-09-03 | 148.59 | 150.58 | 146.17 | 147.54 | 725K | +0.31% |
| 2026-09-02 | 145.89 | 148.03 | 145.30 | 147.08 | 659K | +0.51% |
| 2026-09-01 | 149.63 | 149.80 | 146.06 | 146.33 | 926K | -1.82% |
| 2026-08-31 | 151.04 | 152.00 | 148.88 | 149.05 | 1.37M | -1.93% |
| 2026-08-28 | 151.03 | 153.01 | 150.32 | 151.98 | 615K | +0.90% |
J Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
J — Frequently Asked Questions
Quick answers to the most common questions about buying J stock.
How has J stock performed recently?
J declined -1.1% over the past year, below its 5-year annualized CAGR of -0.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is J's all-time high price?
Jacobs Solutions Inc. reached $162.00 on 2026-11-04. The 52-week high is $162.00. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download J historical price data?
This page provides J daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.