J Monthly Statistics
J monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Jacobs Solutions Inc. (J) company overview
Jacobs Solutions is a global provider of engineering, design, procurement, construction, and maintenance services as well as cyber engineering and security solutions. The firm serves industrial, commercial, and government clients in a wide variety of sectors, including water, transportation, healthcare, technology, and chemicals. Jacobs Solutions employs approximately 60,000 workers. The company generated $12 billion in revenue in fiscal 2025.
| Period | Return % |
|---|---|
| 2000-01 | -7.58 |
| 2000-02 | -4.92 |
| 2000-03 | 13.62 |
| 2000-04 | -1.67 |
| 2000-05 | 6.17 |
| 2000-06 | -1.74 |
| 2000-07 | 9.17 |
| 2000-08 | 6.5 |
| 2000-09 | 6.11 |
| 2000-10 | 2.64 |
| 2000-11 | 4.67 |
| 2000-12 | 6.58 |
| 2001-01 | 3.35 |
| 2001-02 | 17.83 |
| 2001-03 | 3.1 |
| 2001-04 | 13.68 |
| 2001-05 | 13.21 |
| 2001-06 | -12.57 |
| 2001-07 | -10.23 |
| 2001-08 | 0.08 |
| 2001-09 | 6.44 |
| 2001-10 | 5.04 |
| 2001-11 | 5.24 |
| 2001-12 | -4.28 |
| 2002-01 | -3.08 |
| 2002-02 | 5.44 |
| 2002-03 | 5.66 |
| 2002-04 | 10.72 |
| 2002-05 | -2.7 |
| 2002-06 | -9.45 |
| 2002-07 | -0.21 |
| 2002-08 | -2.72 |
| 2002-09 | -8.52 |
| 2002-10 | -1.88 |
| 2002-11 | 19.87 |
| 2002-12 | -2 |
| 2003-01 | 4.55 |
| 2003-02 | 2.08 |
| 2003-03 | 10.57 |
| 2003-04 | -2.01 |
| 2003-05 | -5.11 |
| 2003-06 | 7.93 |
| 2003-07 | 4.02 |
| 2003-08 | 6.84 |
| 2003-09 | -3.72 |
| 2003-10 | 2.73 |
| 2003-11 | -0.84 |
| 2003-12 | 4.53 |
| 2004-01 | -6.55 |
| 2004-02 | -1.67 |
| 2004-03 | 1.1 |
| 2004-04 | -6.5 |
| 2004-05 | 6.96 |
| 2004-06 | -11.71 |
| 2004-07 | 1.47 |
| 2004-08 | -2.18 |
| 2004-09 | -2.04 |
| 2004-10 | 6.31 |
| 2004-11 | 12.89 |
| 2004-12 | 3.95 |
| 2005-01 | 6.33 |
| 2005-02 | 10.19 |
| 2005-03 | -7.26 |
| 2005-04 | -6.15 |
| 2005-05 | 7.94 |
| 2005-06 | 6.99 |
| 2005-07 | 4.64 |
| 2005-08 | 6 |
| 2005-09 | 7.98 |
| 2005-10 | -5.38 |
| 2005-11 | 1.9 |
| 2005-12 | 4.47 |
| 2006-01 | 22.84 |
| 2006-02 | 2.84 |
| 2006-03 | 1.16 |
| 2006-04 | -4.66 |
| 2006-05 | -5.64 |
| 2006-06 | 2.08 |
| 2006-07 | 4.19 |
| 2006-08 | 4.95 |
| 2006-09 | -14.19 |
| 2006-10 | 1.07 |
| 2006-11 | 11.04 |
| 2006-12 | -2.8 |
| 2007-01 | 11.06 |
| 2007-02 | -0.29 |
| 2007-03 | 3.35 |
| 2007-04 | 8.08 |
| 2007-05 | 14.91 |
| 2007-06 | -0.75 |
| 2007-07 | 7.17 |
| 2007-08 | 7.24 |
| 2007-09 | 14.36 |
| 2007-10 | 15.31 |
| 2007-11 | -3.88 |
| 2007-12 | 14.13 |
| 2008-01 | -20.14 |
| 2008-02 | 5.16 |
| 2008-03 | -8.34 |
| 2008-04 | 17.32 |
| 2008-05 | 9.79 |
| 2008-06 | -14.86 |
| 2008-07 | -4.16 |
| 2008-08 | -4.55 |
| 2008-09 | -26.43 |
| 2008-10 | -32.93 |
| 2008-11 | 22.9 |
| 2008-12 | 7.45 |
| 2009-01 | -19.6 |
| 2009-02 | -12.75 |
| 2009-03 | 14.58 |
| 2009-04 | -1.63 |
| 2009-05 | 12.78 |
| 2009-06 | -1.89 |
| 2009-07 | -2.61 |
| 2009-08 | 7.32 |
| 2009-09 | 4.48 |
| 2009-10 | -7.97 |
| 2009-11 | -17.27 |
| 2009-12 | 7.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 138.56 | 140.07 | 138.1 | 139.15 | — |
| 2026-10-08 | 136.07 | 139.04 | 134.66 | 138.59 | — |
| 2026-10-07 | 138.24 | 138.65 | 134.66 | 136.35 | — |
| 2026-10-06 | 140.16 | 140.24 | 138.03 | 139.23 | — |
| 2026-10-05 | 137.78 | 140.29 | 136.88 | 138.67 | — |
| 2026-10-02 | 138.57 | 140.49 | 136.9 | 138.06 | — |
| 2026-10-01 | 136.39 | 140.71 | 136.19 | 139.79 | — |
| 2026-09-30 | 137 | 138.69 | 135.22 | 135.27 | — |
| 2026-09-29 | 139.09 | 138.9 | 136.05 | 136.48 | — |
| 2026-09-28 | 137.4 | 138.86 | 136.15 | 138.37 | — |
| 2026-09-25 | 134.92 | 138.55 | 135.16 | 138.37 | — |
| 2026-09-24 | 143.1 | 142.84 | 134.95 | 135.33 | — |
| 2026-09-23 | 143.14 | 144.54 | 140.89 | 141.12 | — |
| 2026-09-21 | 144.73 | 144.82 | 141.98 | 143.76 | — |
| 2026-09-18 | 143.98 | 143.74 | 142.13 | 143.4 | — |
| 2026-09-17 | 144.72 | 145.58 | 143.16 | 144.16 | — |
| 2026-09-16 | 144.26 | 145.57 | 142.18 | 143.49 | — |
| 2026-09-15 | 142.96 | 145.68 | 142.63 | 144.91 | — |
| 2026-09-14 | 142.86 | 144.84 | 140.94 | 144.07 | — |
| 2026-09-11 | 141.61 | 142.01 | 140.53 | 141.85 | — |
| 2026-09-10 | 141.23 | 142.87 | 140.17 | 140.53 | — |
| 2026-09-09 | 143.73 | 143.81 | 141.6 | 141.75 | — |
| 2026-09-08 | 145.81 | 146.1 | 142.94 | 144.27 | — |
| 2026-09-04 | 145.8 | 147.37 | 145 | 146.23 | — |
| 2026-09-02 | 145.89 | 148.03 | 145.31 | 147.08 | — |
| 2026-09-01 | 149.63 | 149.8 | 146.06 | 146.33 | — |
| 2026-08-31 | 151.04 | 151.99 | 148.88 | 149.05 | — |
| 2026-08-27 | 151.23 | 152.58 | 149.78 | 150.62 | — |
| 2026-08-26 | 150.65 | 153.3 | 150.44 | 151.52 | — |
| 2026-08-25 | 151.65 | 152.72 | 149.94 | 150.87 | — |
| 2026-08-24 | 150.8 | 152.46 | 149.66 | 151.61 | — |
| 2026-08-20 | 146.11 | 148.96 | 145.57 | 147.94 | — |
| 2026-08-19 | 143.79 | 147.8 | 142.62 | 147.37 | — |
| 2026-08-18 | 144.87 | 145 | 142.8 | 142.86 | — |
| 2026-08-17 | 143.7 | 144.87 | 142.56 | 143.63 | — |
| 2026-08-14 | 143.76 | 144.75 | 142.71 | 144.66 | — |
| 2026-08-13 | 146 | 146.56 | 142.41 | 143.91 | — |
| 2026-08-12 | 145.47 | 147.29 | 144.01 | 145.37 | — |
| 2026-08-11 | 145.14 | 149.54 | 144.98 | 147.62 | — |
| 2026-08-10 | 144.91 | 147.69 | 144.99 | 147.33 | — |
| 2026-08-07 | 143.67 | 146.51 | 143.66 | 145.07 | — |
| 2026-08-06 | 142.8 | 145.26 | 142.54 | 144.03 | — |
| 2026-08-05 | 144.91 | 151.98 | 142.31 | 144.67 | — |
| 2026-08-04 | 139.38 | 143.97 | 138.55 | 142.68 | — |
| 2026-08-03 | 136.68 | 139.51 | 136.65 | 138.72 | — |
| 2026-07-31 | 131.32 | 135.49 | 131.04 | 134.93 | — |
| 2026-07-30 | 134.01 | 135.33 | 131.02 | 132.75 | — |
| 2026-07-29 | 139.82 | 139.93 | 135.78 | 135.91 | — |
| 2026-07-28 | 137.92 | 141.02 | 136.87 | 140.61 | — |
| 2026-07-27 | 135.86 | 136.03 | 132.52 | 135.23 | — |
| 2026-07-24 | 132.63 | 136.07 | 132.17 | 134.56 | — |
| 2026-07-23 | 130.47 | 132.75 | 130.37 | 132 | — |
| 2026-07-22 | 130.36 | 130.8 | 129.62 | 130.5 | — |
| 2026-07-21 | 128.36 | 130.01 | 128 | 129.64 | — |
| 2026-07-20 | 131.44 | 131.62 | 129.16 | 129.49 | — |
| 2026-07-17 | 131.54 | 135.15 | 130.9 | 131.75 | — |
| 2026-07-16 | 130.64 | 132.68 | 129.5 | 132.31 | — |
| 2026-07-15 | 129.88 | 132.67 | 129.19 | 129.66 | — |
| 2026-07-14 | 124.66 | 130.03 | 124.51 | 129.26 | — |
| 2026-07-13 | 126.86 | 127.31 | 125.62 | 126.54 | — |
| 2026-07-10 | 127.59 | 128.38 | 125 | 125.83 | — |
| 2026-07-09 | 128.94 | 129.13 | 124.88 | 125.84 | — |
| 2026-07-08 | 128.51 | 130.1 | 128 | 129.7 | — |
| 2026-07-07 | 130.4 | 131.76 | 129.18 | 130.29 | — |
| 2026-07-06 | 127.22 | 129.6 | 126.88 | 128.98 | — |
| 2026-07-02 | 125.55 | 127.91 | 125.73 | 127.89 | — |
| 2026-07-01 | 126.35 | 127.63 | 124.58 | 124.63 | — |
| 2026-06-30 | 123.81 | 126.35 | 122.45 | 126 | — |
| 2026-06-29 | 126.16 | 126.34 | 123.81 | 123.81 | — |
| 2026-06-26 | 124.03 | 126.11 | 123.44 | 125.69 | — |
| 2026-06-25 | 122.18 | 125.68 | 121.46 | 124.39 | — |
| 2026-06-24 | 120.66 | 123.08 | 119.87 | 122.04 | — |
| 2026-06-23 | 118.8 | 121.1 | 117.13 | 120.9 | — |
| 2026-06-22 | 121.68 | 122.19 | 117.91 | 118.7 | — |
| 2026-06-18 | 124.56 | 124.56 | 119.67 | 120.97 | — |
| 2026-06-17 | 124.02 | 127.33 | 122.76 | 122.85 | — |
| 2026-06-16 | 124.61 | 128.02 | 124 | 124.82 | — |
| 2026-06-15 | 128.89 | 128.9 | 124.22 | 124.57 | — |
| 2026-06-12 | 126.82 | 128.77 | 125.85 | 127 | — |
| 2026-06-11 | 123.25 | 128.19 | 122.01 | 126.31 | — |
| 2026-06-10 | 125.15 | 126.84 | 121.76 | 121.76 | — |
| 2026-06-09 | 120.68 | 125.83 | 120.33 | 125.44 | — |
| 2026-06-05 | 124.15 | 124.72 | 122.51 | 122.55 | — |
| 2026-06-04 | 123.19 | 125.21 | 122.89 | 123.57 | — |
| 2026-06-03 | 120.73 | 122.22 | 119.34 | 121.28 | — |
| 2026-06-02 | 120.99 | 122.47 | 119.23 | 121.94 | — |
| 2026-06-01 | 119.21 | 124.53 | 118.35 | 123.02 | — |
| 2026-05-29 | 117.41 | 122.45 | 117.41 | 119.86 | — |
| 2026-05-28 | 115.37 | 119.48 | 115 | 118.96 | — |
| 2026-05-27 | 115.35 | 116.67 | 115.23 | 115.9 | — |
| 2026-05-22 | 114.74 | 116.01 | 113.8 | 114.69 | — |
| 2026-05-21 | 112.84 | 114.73 | 110.86 | 114.04 | — |
| 2026-05-20 | 112.39 | 114.03 | 109.84 | 113.82 | — |
| 2026-05-19 | 114.51 | 115.32 | 112.5 | 112.89 | — |
| 2026-05-18 | 110.94 | 114.94 | 110.95 | 113.61 | — |
| 2026-05-15 | 113.07 | 114.32 | 110.33 | 110.51 | — |
| 2026-05-14 | 108.52 | 113.29 | 108.37 | 112.76 | — |
| 2026-05-13 | 113.78 | 114.71 | 105.74 | 107.27 | — |
| 2026-05-12 | 118.78 | 120 | 114.14 | 114.15 | — |
| 2026-05-11 | 118.18 | 118.73 | 115.7 | 117.02 | — |
| 2026-05-08 | 122.96 | 123 | 118.38 | 118.43 | — |
| 2026-05-07 | 127.04 | 126.74 | 119.8 | 122.76 | — |
| 2026-05-06 | 126.62 | 130 | 119.22 | 126.62 | — |
| 2026-05-05 | 131.56 | 137.77 | 128.61 | 136.55 | — |
| 2026-05-04 | 128.73 | 131.94 | 128.87 | 130.74 | — |
| 2026-05-01 | 130.38 | 130.78 | 128.46 | 128.92 | — |
| 2026-04-30 | 125.64 | 129.53 | 125.44 | 129.41 | — |
| 2026-04-29 | 126.2 | 127.07 | 124.7 | 125.57 | — |
| 2026-04-28 | 126.51 | 126.8 | 125.08 | 126.46 | — |
| 2026-04-27 | 126.51 | 127.82 | 125.53 | 125.82 | — |
| 2026-04-24 | 127.04 | 127.51 | 125.25 | 126.6 | — |
| 2026-04-23 | 127.61 | 128.88 | 126.17 | 127.58 | — |
| 2026-04-22 | 130.21 | 130.76 | 126.82 | 127.55 | — |
| 2026-04-21 | 129.01 | 131.85 | 128.7 | 129.51 | — |
| 2026-04-20 | 128.76 | 130.79 | 128.17 | 128.87 | — |
| 2026-04-17 | 127.92 | 129.5 | 127.7 | 128.93 | — |
| 2026-04-16 | 127.85 | 128.59 | 125.32 | 126.25 | — |
| 2026-04-15 | 126.5 | 127.68 | 125.55 | 127.31 | — |
| 2026-04-14 | 125.88 | 126.4 | 125.25 | 125.41 | — |
| 2026-04-13 | 121.03 | 125.42 | 120.75 | 125.31 | — |