Jacobs Solutions Inc. (J) stock
JNYSEHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3054% above fair value
$152.76+1.85 (+1.23%)
Close on Oct 29, 2026Market cap $17.88BP/E 51.8Yield –
Price history
Jacobs Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$152.76
+1.23% on the day
52-week range
$105.68 – $160.87
-5.0% from the high
Change over 52 weeks
-3.5%
From $158.36 on Oct 29, 2025
Average volume
893,350
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $152.00 | $153.37 | $150.82 | $152.76 | +1.23% | 1,024,217 |
| Oct 28, 2026 | $148.50 | $151.34 | $147.74 | $150.91 | +1.73% | 1,162,554 |
| Oct 27, 2026 | $147.37 | $148.70 | $145.54 | $148.34 | +0.82% | 682,111 |
| Oct 26, 2026 | $146.65 | $147.29 | $144.10 | $147.14 | +1.43% | 855,885 |
| Oct 23, 2026 | $144.89 | $146.56 | $143.41 | $145.06 | -0.82% | 772,828 |
| Oct 22, 2026 | $142.77 | $146.69 | $142.10 | $146.26 | +2.65% | 854,969 |
| Oct 21, 2026 | $140.16 | $143.14 | $139.08 | $142.49 | +2.02% | 1,029,823 |
| Oct 20, 2026 | $139.12 | $140.34 | $137.60 | $139.67 | +0.96% | 1,304,647 |
| Oct 19, 2026 | $141.27 | $142.04 | $136.68 | $138.34 | -1.94% | 1,331,005 |
| Oct 16, 2026 | $142.22 | $143.00 | $140.33 | $141.08 | -0.63% | 1,006,943 |
| Oct 15, 2026 | $143.00 | $143.82 | $139.46 | $141.97 | -0.02% | 902,819 |
| Oct 14, 2026 | $142.61 | $143.03 | $139.78 | $142.00 | -0.14% | 779,821 |
| Oct 13, 2026 | $140.00 | $142.81 | $138.14 | $142.20 | +1.99% | 935,328 |
| Oct 12, 2026 | $139.79 | $141.21 | $138.62 | $139.43 | +0.20% | 638,997 |
| Oct 9, 2026 | $138.56 | $140.10 | $138.00 | $139.15 | +0.40% | 652,501 |
| Oct 8, 2026 | $136.07 | $139.08 | $134.65 | $138.59 | +1.64% | 761,872 |
| Oct 7, 2026 | $138.24 | $138.96 | $134.64 | $136.35 | -2.07% | 1,147,583 |
| Oct 6, 2026 | $140.16 | $140.30 | $138.03 | $139.23 | +0.40% | 929,714 |
| Oct 5, 2026 | $137.78 | $140.29 | $136.88 | $138.67 | +0.44% | 604,713 |
| Oct 2, 2026 | $138.57 | $140.70 | $136.90 | $138.06 | -1.24% | 771,989 |
| Oct 1, 2026 | $136.39 | $140.71 | $136.19 | $139.79 | +3.34% | 998,431 |
| Sep 30, 2026 | $137.00 | $138.69 | $135.22 | $135.27 | -0.89% | 1,039,882 |
| Sep 29, 2026 | $139.09 | $139.09 | $136.04 | $136.48 | -1.37% | 683,462 |
| Sep 28, 2026 | $137.40 | $138.89 | $136.15 | $138.37 | 0.00% | 975,183 |
| Sep 25, 2026 | $134.92 | $138.57 | $134.23 | $138.37 | +2.25% | 647,741 |
| Sep 24, 2026 | $143.10 | $143.10 | $134.92 | $135.33 | -4.10% | 829,874 |
| Sep 23, 2026 | $143.14 | $144.63 | $140.89 | $141.12 | -1.40% | 913,106 |
| Sep 22, 2026 | $144.85 | $145.05 | $141.82 | $143.12 | -0.45% | 698,411 |
| Sep 21, 2026 | $144.73 | $144.82 | $141.98 | $143.76 | +0.25% | 817,917 |
| Sep 18, 2026 | $143.98 | $143.98 | $142.13 | $143.40 | -0.53% | 2,137,726 |
| Sep 17, 2026 | $144.72 | $145.58 | $143.17 | $144.16 | +0.47% | 549,783 |
| Sep 16, 2026 | $144.26 | $145.63 | $142.18 | $143.49 | -0.98% | 544,402 |
| Sep 15, 2026 | $142.96 | $145.71 | $142.56 | $144.91 | +0.58% | 551,863 |
| Sep 14, 2026 | $142.86 | $144.84 | $140.28 | $144.07 | +1.57% | 677,633 |
| Sep 11, 2026 | $141.61 | $142.02 | $140.53 | $141.85 | +0.94% | 511,114 |
| Sep 10, 2026 | $141.23 | $142.87 | $140.17 | $140.53 | -0.86% | 573,351 |
| Sep 9, 2026 | $143.73 | $143.99 | $141.56 | $141.75 | -1.75% | 772,891 |
| Sep 8, 2026 | $145.81 | $146.10 | $142.94 | $144.27 | -1.34% | 815,257 |
| Sep 4, 2026 | $145.80 | $147.37 | $145.00 | $146.23 | -0.89% | 703,708 |
| Sep 3, 2026 | $148.59 | $150.58 | $146.17 | $147.54 | +0.31% | 724,514 |
| Sep 2, 2026 | $145.89 | $148.03 | $145.30 | $147.08 | +0.51% | 659,416 |
| Sep 1, 2026 | $149.63 | $149.80 | $146.06 | $146.33 | -1.82% | 926,343 |
| Aug 31, 2026 | $151.04 | $152.00 | $148.88 | $149.05 | -1.93% | 1,366,965 |
| Aug 28, 2026 | $151.03 | $153.01 | $150.32 | $151.98 | +0.90% | 615,194 |
| Aug 27, 2026 | $151.23 | $152.58 | $149.78 | $150.62 | -0.59% | 888,783 |
| Aug 26, 2026 | $150.65 | $153.30 | $150.44 | $151.52 | +0.43% | 501,021 |
| Aug 25, 2026 | $151.65 | $152.72 | $149.94 | $150.87 | -0.49% | 999,465 |
| Aug 24, 2026 | $150.80 | $152.46 | $149.66 | $151.61 | +1.02% | 1,024,785 |
| Aug 21, 2026 | $148.16 | $150.25 | $147.74 | $150.08 | +1.45% | 890,615 |
| Aug 20, 2026 | $146.11 | $149.00 | $145.57 | $147.94 | +0.39% | 909,946 |
| Aug 19, 2026 | $143.79 | $147.84 | $142.62 | $147.37 | +3.16% | 739,479 |
| Aug 18, 2026 | $144.87 | $145.00 | $142.76 | $142.86 | -0.54% | 531,575 |
| Aug 17, 2026 | $143.70 | $144.87 | $142.56 | $143.63 | -0.71% | 1,021,800 |
| Aug 14, 2026 | $143.76 | $144.75 | $142.71 | $144.66 | +0.52% | 958,643 |
| Aug 13, 2026 | $146.00 | $146.56 | $142.41 | $143.91 | -1.00% | 1,106,575 |
| Aug 12, 2026 | $145.47 | $147.29 | $144.01 | $145.37 | -1.52% | 526,482 |
| Aug 11, 2026 | $145.14 | $149.54 | $144.98 | $147.62 | +0.20% | 604,151 |
| Aug 10, 2026 | $144.91 | $147.69 | $144.91 | $147.33 | +1.56% | 1,033,592 |
| Aug 7, 2026 | $143.67 | $146.51 | $143.67 | $145.07 | +0.72% | 665,799 |
| Aug 6, 2026 | $142.80 | $145.33 | $142.51 | $144.03 | -0.44% | 913,561 |
| Aug 5, 2026 | $144.91 | $151.98 | $142.31 | $144.67 | +1.39% | 1,547,344 |
| Aug 4, 2026 | $139.38 | $143.97 | $138.55 | $142.68 | +2.85% | 1,362,849 |
| Aug 3, 2026 | $136.68 | $139.51 | $136.65 | $138.72 | +2.81% | 864,212 |
| Jul 31, 2026 | $131.32 | $135.49 | $131.04 | $134.93 | +1.64% | 747,020 |
| Jul 30, 2026 | $134.01 | $135.33 | $131.02 | $132.75 | -2.33% | 890,475 |
| Jul 29, 2026 | $139.82 | $139.93 | $135.77 | $135.91 | -3.34% | 1,292,636 |
| Jul 28, 2026 | $137.92 | $141.05 | $136.26 | $140.61 | +3.98% | 1,155,723 |
| Jul 27, 2026 | $135.86 | $136.03 | $132.52 | $135.23 | +0.50% | 872,572 |
| Jul 24, 2026 | $132.63 | $136.08 | $132.17 | $134.56 | +1.94% | 699,420 |
| Jul 23, 2026 | $130.47 | $132.86 | $130.37 | $132.00 | +1.15% | 580,437 |
| Jul 22, 2026 | $130.36 | $130.81 | $129.57 | $130.50 | +0.66% | 482,815 |
| Jul 21, 2026 | $128.36 | $130.02 | $128.00 | $129.64 | +0.12% | 581,923 |
| Jul 20, 2026 | $131.44 | $131.82 | $129.16 | $129.49 | -1.72% | 804,113 |
| Jul 17, 2026 | $131.54 | $135.16 | $130.90 | $131.75 | -0.42% | 1,082,557 |
| Jul 16, 2026 | $130.64 | $132.69 | $129.45 | $132.31 | +2.04% | 716,512 |
| Jul 15, 2026 | $129.88 | $132.67 | $129.19 | $129.66 | +0.31% | 758,125 |
| Jul 14, 2026 | $124.66 | $130.05 | $124.47 | $129.26 | +2.15% | 1,096,423 |
| Jul 13, 2026 | $126.86 | $127.31 | $125.62 | $126.54 | +0.56% | 669,342 |
| Jul 10, 2026 | $127.59 | $128.42 | $125.00 | $125.83 | -0.01% | 1,226,712 |
| Jul 9, 2026 | $128.94 | $129.13 | $124.88 | $125.84 | -2.98% | 1,166,625 |
| Jul 8, 2026 | $128.51 | $130.18 | $128.00 | $129.70 | -0.45% | 702,578 |
| Jul 7, 2026 | $130.40 | $131.79 | $129.19 | $130.29 | +1.02% | 828,211 |
| Jul 6, 2026 | $127.22 | $129.60 | $126.88 | $128.98 | +0.85% | 870,876 |
| Jul 2, 2026 | $125.55 | $127.91 | $125.55 | $127.89 | +2.62% | 853,205 |
| Jul 1, 2026 | $126.35 | $127.63 | $124.58 | $124.63 | -1.09% | 1,284,426 |
| Jun 30, 2026 | $123.81 | $126.35 | $122.34 | $126.00 | +1.77% | 1,512,275 |
| Jun 29, 2026 | $126.16 | $126.43 | $123.79 | $123.81 | -1.50% | 1,067,631 |
| Jun 26, 2026 | $124.03 | $126.11 | $123.44 | $125.69 | +1.05% | 1,451,572 |
| Jun 25, 2026 | $122.18 | $125.68 | $121.46 | $124.39 | +1.93% | 924,895 |
| Jun 24, 2026 | $120.66 | $123.08 | $119.87 | $122.04 | +0.94% | 1,107,262 |
| Jun 23, 2026 | $118.80 | $121.10 | $117.13 | $120.90 | +1.85% | 1,180,355 |
| Jun 22, 2026 | $121.68 | $122.19 | $117.91 | $118.70 | -1.88% | 1,633,230 |
| Jun 18, 2026 | $124.56 | $124.56 | $119.62 | $120.97 | -1.53% | 4,018,317 |
| Jun 17, 2026 | $124.02 | $127.38 | $122.76 | $122.85 | -1.58% | 1,260,864 |
| Jun 16, 2026 | $124.61 | $128.02 | $124.00 | $124.82 | +0.20% | 1,194,915 |
| Jun 15, 2026 | $128.89 | $128.90 | $124.22 | $124.57 | -1.91% | 1,352,084 |
| Jun 12, 2026 | $126.82 | $128.78 | $125.82 | $127.00 | +0.55% | 1,295,951 |
| Jun 11, 2026 | $123.25 | $128.19 | $122.01 | $126.31 | +3.74% | 1,594,526 |
| Jun 10, 2026 | $125.15 | $126.87 | $121.75 | $121.76 | -2.93% | 1,659,444 |
| Jun 9, 2026 | $120.68 | $125.85 | $120.34 | $125.44 | +4.57% | 1,415,028 |
| Jun 8, 2026 | $122.26 | $123.30 | $119.96 | $119.96 | -2.11% | 1,180,645 |
| Jun 5, 2026 | $124.15 | $124.72 | $122.51 | $122.55 | -0.83% | 981,826 |
| Jun 4, 2026 | $123.19 | $125.21 | $122.52 | $123.57 | +1.89% | 868,540 |
| Jun 3, 2026 | $120.73 | $122.22 | $119.34 | $121.28 | -0.54% | 922,558 |
| Jun 2, 2026 | $120.99 | $122.48 | $119.23 | $121.94 | -0.88% | 990,596 |
| Jun 1, 2026 | $119.21 | $124.53 | $118.35 | $123.02 | +2.64% | 1,319,080 |
| May 29, 2026 | $117.41 | $122.45 | $117.41 | $119.86 | +0.76% | 2,336,423 |
| May 28, 2026 | $115.37 | $119.48 | $115.00 | $118.96 | +2.64% | 1,302,002 |
| May 27, 2026 | $115.35 | $116.75 | $115.23 | $115.90 | +0.04% | 749,142 |
| May 26, 2026 | $114.50 | $117.01 | $114.18 | $115.85 | +1.01% | 984,836 |
| May 22, 2026 | $114.74 | $116.01 | $113.80 | $114.69 | +0.57% | 892,820 |
| May 21, 2026 | $112.84 | $114.73 | $110.86 | $114.04 | +0.19% | 1,331,829 |
| May 20, 2026 | $112.39 | $114.03 | $109.84 | $113.82 | +0.82% | 799,225 |
| May 19, 2026 | $114.51 | $115.32 | $112.50 | $112.89 | -0.63% | 1,022,912 |
| May 18, 2026 | $110.94 | $114.94 | $110.92 | $113.61 | +2.81% | 1,226,200 |
| May 15, 2026 | $113.07 | $114.32 | $110.33 | $110.51 | -2.00% | 1,537,634 |
| May 14, 2026 | $108.52 | $113.29 | $108.08 | $112.76 | +5.12% | 2,538,735 |
| May 13, 2026 | $113.78 | $114.72 | $105.68 | $107.27 | -6.03% | 2,649,233 |
| May 12, 2026 | $118.78 | $120.00 | $114.14 | $114.15 | -2.45% | 1,547,057 |
| May 11, 2026 | $118.18 | $118.73 | $115.70 | $117.02 | -1.19% | 1,611,657 |
| May 8, 2026 | $122.96 | $123.00 | $118.38 | $118.43 | -3.53% | 1,512,246 |
| May 7, 2026 | $127.04 | $127.05 | $119.80 | $122.76 | -3.05% | 1,844,941 |
| May 6, 2026 | $126.62 | $130.52 | $119.22 | $126.62 | -7.27% | 3,839,015 |
| May 5, 2026 | $131.56 | $137.77 | $128.61 | $136.55 | +4.44% | 3,061,546 |
| May 4, 2026 | $128.73 | $131.94 | $128.73 | $130.74 | +1.41% | 1,060,642 |
| May 1, 2026 | $130.38 | $130.78 | $128.46 | $128.92 | -0.38% | 648,870 |
| Apr 30, 2026 | $125.64 | $129.53 | $125.45 | $129.41 | +3.06% | 1,243,888 |
| Apr 29, 2026 | $126.20 | $127.07 | $124.70 | $125.57 | -0.70% | 558,578 |
| Apr 28, 2026 | $126.51 | $126.82 | $125.00 | $126.46 | +0.51% | 768,100 |
| Apr 27, 2026 | $126.51 | $127.83 | $125.50 | $125.82 | -0.62% | 682,667 |
| Apr 24, 2026 | $127.04 | $127.51 | $125.25 | $126.60 | -0.77% | 639,702 |
| Apr 23, 2026 | $127.61 | $128.88 | $126.13 | $127.58 | +0.02% | 882,306 |
| Apr 22, 2026 | $130.21 | $130.77 | $126.82 | $127.55 | -1.51% | 1,135,621 |
| Apr 21, 2026 | $129.01 | $131.85 | $128.70 | $129.51 | +0.50% | 807,956 |
| Apr 20, 2026 | $128.76 | $130.80 | $128.17 | $128.87 | -0.05% | 608,931 |
| Apr 17, 2026 | $127.92 | $129.50 | $127.70 | $128.93 | +2.12% | 733,327 |
| Apr 16, 2026 | $127.85 | $128.59 | $125.32 | $126.25 | -0.83% | 866,486 |
| Apr 15, 2026 | $126.50 | $127.68 | $125.55 | $127.31 | +1.52% | 975,390 |
| Apr 14, 2026 | $125.88 | $126.42 | $125.22 | $125.41 | +0.08% | 630,953 |
| Apr 13, 2026 | $121.03 | $125.45 | $120.73 | $125.31 | +1.99% | 901,507 |
| Apr 10, 2026 | $127.24 | $127.24 | $122.35 | $122.87 | -3.35% | 853,013 |
| Apr 9, 2026 | $130.26 | $130.71 | $126.37 | $127.13 | -3.06% | 831,155 |
| Apr 8, 2026 | $130.60 | $132.24 | $130.51 | $131.14 | +3.11% | 560,482 |
| Apr 7, 2026 | $127.91 | $128.85 | $125.87 | $127.19 | -0.66% | 536,274 |
| Apr 6, 2026 | $127.58 | $128.49 | $127.25 | $128.04 | +0.02% | 400,398 |
| Apr 2, 2026 | $126.52 | $131.29 | $126.00 | $128.02 | -0.31% | 673,042 |
| Apr 1, 2026 | $128.26 | $129.49 | $126.65 | $128.42 | +0.90% | 670,324 |
| Mar 31, 2026 | $126.52 | $128.79 | $125.01 | $127.28 | +1.99% | 766,454 |
| Mar 30, 2026 | $127.05 | $127.24 | $124.32 | $124.80 | -0.87% | 736,187 |
| Mar 27, 2026 | $128.88 | $128.88 | $125.51 | $125.89 | -2.80% | 586,161 |
| Mar 26, 2026 | $129.50 | $131.00 | $128.57 | $129.52 | -0.35% | 686,196 |
| Mar 25, 2026 | $130.60 | $131.72 | $127.94 | $129.97 | +0.85% | 778,556 |
| Mar 24, 2026 | $127.93 | $130.43 | $126.80 | $128.87 | -0.26% | 1,321,783 |
| Mar 23, 2026 | $130.73 | $131.64 | $129.06 | $129.21 | +0.60% | 1,315,248 |
| Mar 20, 2026 | $129.29 | $129.36 | $126.73 | $128.44 | +0.33% | 2,819,652 |
| Mar 19, 2026 | $127.00 | $129.09 | $126.27 | $128.02 | +0.18% | 1,296,620 |
| Mar 18, 2026 | $129.47 | $131.50 | $127.77 | $127.79 | -1.99% | 1,167,049 |
| Mar 17, 2026 | $129.69 | $131.65 | $128.93 | $130.38 | +1.20% | 898,563 |
| Mar 16, 2026 | $129.96 | $130.30 | $128.58 | $128.83 | +0.60% | 942,522 |
| Mar 13, 2026 | $130.76 | $131.19 | $127.12 | $128.06 | -1.11% | 798,168 |
| Mar 12, 2026 | $131.41 | $132.46 | $128.94 | $129.50 | -2.57% | 949,693 |
| Mar 11, 2026 | $132.02 | $134.81 | $131.92 | $132.91 | +0.81% | 757,659 |
| Mar 10, 2026 | $134.40 | $135.16 | $130.74 | $131.84 | -2.10% | 722,200 |
| Mar 9, 2026 | $134.72 | $135.02 | $131.40 | $134.67 | -1.55% | 818,882 |
| Mar 6, 2026 | $134.13 | $136.95 | $132.69 | $136.79 | +0.51% | 594,344 |
| Mar 5, 2026 | $136.33 | $138.32 | $134.87 | $136.10 | -1.48% | 519,191 |
| Mar 4, 2026 | $138.96 | $139.79 | $137.11 | $138.15 | -0.53% | 632,397 |
| Mar 3, 2026 | $136.10 | $140.50 | $134.14 | $138.88 | -0.11% | 916,836 |
| Mar 2, 2026 | $136.48 | $140.11 | $136.09 | $139.03 | +0.85% | 629,532 |
| Feb 27, 2026 | $137.20 | $138.34 | $135.72 | $137.86 | -1.36% | 1,125,768 |
| Feb 26, 2026 | $134.53 | $140.02 | $133.84 | $139.76 | +4.73% | 882,229 |
| Feb 25, 2026 | $135.74 | $136.50 | $132.00 | $133.45 | -0.80% | 787,247 |
| Feb 24, 2026 | $132.19 | $135.54 | $131.74 | $134.53 | +2.07% | 1,048,752 |
| Feb 23, 2026 | $136.30 | $137.11 | $131.24 | $131.80 | -4.44% | 928,499 |
| Feb 20, 2026 | $138.22 | $139.69 | $136.37 | $137.93 | -0.99% | 531,915 |
| Feb 19, 2026 | $140.00 | $142.51 | $137.58 | $139.31 | -1.54% | 966,787 |
| Feb 18, 2026 | $136.27 | $142.51 | $136.27 | $141.49 | +3.69% | 907,687 |
| Feb 17, 2026 | $133.01 | $136.79 | $132.71 | $136.46 | +2.76% | 1,515,805 |
| Feb 13, 2026 | $132.05 | $136.87 | $131.12 | $132.79 | +0.97% | 1,827,483 |
| Feb 12, 2026 | $142.44 | $144.19 | $126.03 | $131.52 | -7.61% | 2,772,658 |
| Feb 11, 2026 | $151.41 | $153.08 | $142.07 | $142.36 | -5.82% | 1,265,706 |
| Feb 10, 2026 | $152.86 | $152.89 | $149.51 | $151.16 | +0.13% | 810,958 |
| Feb 9, 2026 | $147.91 | $151.10 | $147.51 | $150.96 | +1.44% | 798,892 |
| Feb 6, 2026 | $145.40 | $148.89 | $145.36 | $148.81 | +3.53% | 776,217 |
| Feb 5, 2026 | $142.57 | $144.87 | $140.25 | $143.73 | +0.28% | 1,111,564 |
| Feb 4, 2026 | $137.57 | $144.47 | $130.94 | $143.33 | +7.84% | 2,175,246 |
| Feb 3, 2026 | $136.69 | $136.99 | $130.52 | $132.91 | -2.90% | 1,390,530 |
| Feb 2, 2026 | $134.69 | $136.92 | $133.73 | $136.88 | +1.20% | 990,475 |
| Jan 30, 2026 | $135.47 | $136.63 | $133.49 | $135.26 | -0.76% | 830,381 |
| Jan 29, 2026 | $137.95 | $138.22 | $134.50 | $136.29 | -0.30% | 1,036,638 |
| Jan 28, 2026 | $136.62 | $137.48 | $135.03 | $136.70 | -0.05% | 452,670 |
| Jan 27, 2026 | $137.07 | $137.15 | $135.44 | $136.77 | -0.15% | 631,708 |
| Jan 26, 2026 | $138.72 | $139.10 | $136.14 | $136.98 | -0.66% | 566,375 |
| Jan 23, 2026 | $140.14 | $141.00 | $137.35 | $137.89 | -1.57% | 620,164 |
| Jan 22, 2026 | $139.33 | $140.83 | $139.10 | $140.09 | +1.17% | 701,014 |
| Jan 21, 2026 | $137.25 | $139.50 | $136.13 | $138.47 | +1.64% | 852,487 |
| Jan 20, 2026 | $137.51 | $139.57 | $135.52 | $136.23 | -2.65% | 585,441 |
| Jan 16, 2026 | $141.38 | $142.28 | $139.20 | $139.94 | -1.10% | 605,377 |
| Jan 15, 2026 | $139.85 | $141.89 | $139.48 | $141.50 | +1.80% | 671,109 |
| Jan 14, 2026 | $139.69 | $140.00 | $137.49 | $139.00 | -0.36% | 679,789 |
| Jan 13, 2026 | $140.08 | $141.66 | $139.31 | $139.50 | -0.01% | 596,212 |
| Jan 12, 2026 | $139.84 | $140.73 | $139.17 | $139.51 | -0.31% | 461,778 |
| Jan 9, 2026 | $138.49 | $141.00 | $138.49 | $139.95 | +1.13% | 720,536 |
| Jan 8, 2026 | $137.33 | $140.81 | $135.93 | $138.39 | +1.16% | 877,378 |
| Jan 7, 2026 | $137.33 | $138.21 | $135.47 | $136.80 | -0.63% | 604,070 |
| Jan 6, 2026 | $138.65 | $138.97 | $135.92 | $137.67 | -0.86% | 800,880 |
| Jan 5, 2026 | $135.90 | $139.38 | $135.36 | $138.86 | +2.59% | 948,982 |
| Jan 2, 2026 | $132.66 | $135.52 | $132.31 | $135.35 | +2.18% | 683,279 |
| Dec 31, 2025 | $134.27 | $134.27 | $132.41 | $132.46 | -1.10% | 394,221 |
| Dec 30, 2025 | $135.00 | $135.23 | $133.90 | $133.94 | -0.99% | 551,090 |
| Dec 29, 2025 | $135.15 | $135.65 | $134.75 | $135.28 | 0.00% | 459,882 |
| Dec 26, 2025 | $136.28 | $136.28 | $135.10 | $135.28 | -0.61% | 378,155 |
| Dec 24, 2025 | $135.72 | $136.47 | $134.78 | $136.11 | +0.18% | 217,673 |
| Dec 23, 2025 | $135.64 | $136.00 | $134.52 | $135.86 | +0.13% | 556,969 |
| Dec 22, 2025 | $134.90 | $135.73 | $134.51 | $135.68 | +1.20% | 573,855 |
| Dec 19, 2025 | $132.44 | $134.57 | $132.33 | $134.07 | +1.04% | 2,082,949 |
| Dec 18, 2025 | $134.07 | $134.69 | $131.00 | $132.69 | +0.23% | 1,551,985 |
| Dec 17, 2025 | $133.60 | $134.81 | $131.77 | $132.38 | -1.17% | 1,565,110 |
| Dec 16, 2025 | $135.80 | $137.07 | $133.65 | $133.95 | -1.16% | 1,288,535 |
| Dec 15, 2025 | $136.80 | $137.69 | $134.89 | $135.52 | -0.15% | 1,114,726 |
| Dec 12, 2025 | $137.69 | $138.13 | $135.20 | $135.72 | -0.74% | 731,533 |
| Dec 11, 2025 | $135.12 | $137.17 | $134.55 | $136.73 | +1.09% | 1,003,781 |
| Dec 10, 2025 | $137.37 | $138.68 | $132.50 | $135.25 | -1.48% | 1,715,422 |
| Dec 9, 2025 | $139.33 | $140.66 | $137.10 | $137.28 | -1.98% | 702,923 |
| Dec 8, 2025 | $140.21 | $142.39 | $139.51 | $140.06 | -0.11% | 982,627 |
| Dec 5, 2025 | $140.36 | $143.16 | $139.81 | $140.22 | -0.36% | 1,692,617 |
| Dec 4, 2025 | $137.74 | $141.09 | $137.74 | $140.73 | +1.44% | 1,483,615 |
| Dec 3, 2025 | $135.03 | $138.82 | $135.03 | $138.73 | +2.75% | 980,123 |
| Dec 2, 2025 | $133.49 | $135.81 | $133.27 | $135.02 | +1.64% | 969,744 |
| Dec 1, 2025 | $133.74 | $135.92 | $132.75 | $132.84 | -1.46% | 1,547,661 |
| Nov 28, 2025 | $136.60 | $136.73 | $134.74 | $134.81 | -0.77% | 521,100 |
| Nov 26, 2025 | $134.95 | $136.70 | $134.80 | $135.86 | +1.74% | 1,238,126 |
| Nov 25, 2025 | $132.96 | $134.55 | $131.85 | $133.54 | +0.50% | 1,168,646 |
| Nov 24, 2025 | $130.57 | $135.59 | $130.31 | $132.87 | +3.18% | 2,563,714 |
| Nov 21, 2025 | $128.05 | $131.65 | $125.55 | $128.77 | -0.31% | 2,734,605 |
| Nov 20, 2025 | $150.50 | $152.30 | $128.17 | $129.17 | -10.95% | 3,783,474 |
| Nov 19, 2025 | $151.07 | $151.20 | $144.96 | $145.05 | -3.79% | 1,981,898 |
| Nov 18, 2025 | $150.00 | $151.77 | $149.17 | $150.76 | +0.11% | 601,827 |
| Nov 17, 2025 | $154.11 | $154.72 | $149.77 | $150.59 | -2.47% | 870,646 |
| Nov 14, 2025 | $150.66 | $154.85 | $149.55 | $154.41 | +0.79% | 1,439,537 |
| Nov 13, 2025 | $154.84 | $156.29 | $152.65 | $153.20 | -0.92% | 712,667 |
| Nov 12, 2025 | $155.00 | $157.00 | $154.49 | $154.62 | -0.03% | 475,954 |
| Nov 11, 2025 | $153.54 | $154.83 | $153.23 | $154.67 | +0.25% | 432,458 |
| Nov 10, 2025 | $154.50 | $154.57 | $151.91 | $154.28 | +0.60% | 491,938 |
| Nov 7, 2025 | $153.00 | $154.04 | $151.86 | $153.36 | -0.08% | 769,791 |
| Nov 6, 2025 | $155.62 | $156.39 | $152.61 | $153.49 | -1.60% | 549,549 |
| Nov 5, 2025 | $154.44 | $156.90 | $154.00 | $155.99 | +0.92% | 607,232 |
| Nov 4, 2025 | $153.35 | $155.67 | $152.37 | $154.57 | +0.21% | 745,889 |
| Nov 3, 2025 | $156.10 | $156.10 | $153.21 | $154.25 | -1.00% | 1,079,704 |
| Oct 31, 2025 | $157.99 | $159.34 | $155.73 | $155.81 | -1.52% | 1,331,033 |
| Oct 30, 2025 | $157.84 | $160.87 | $157.62 | $158.22 | -0.09% | 738,272 |
| Oct 29, 2025 | $158.72 | $160.37 | $157.32 | $158.36 | +0.03% | 753,677 |
| Oct 28, 2025 | $161.01 | $161.01 | $157.58 | $158.31 | -1.67% | 1,017,693 |
| Oct 27, 2025 | $161.29 | $161.75 | $159.43 | $161.00 | +0.88% | 1,646,343 |
| Oct 24, 2025 | $162.25 | $168.44 | $157.51 | $159.59 | -0.73% | 3,083,542 |
| Oct 23, 2025 | $158.54 | $161.54 | $158.54 | $160.77 | +1.95% | 889,676 |
| Oct 22, 2025 | $163.58 | $164.27 | $157.39 | $157.70 | -4.10% | 1,451,359 |
| Oct 21, 2025 | $162.58 | $166.22 | $161.99 | $164.44 | +1.15% | 1,906,101 |
| Oct 20, 2025 | $156.91 | $164.63 | $156.05 | $162.57 | +4.62% | 2,883,682 |
| Oct 17, 2025 | $155.85 | $156.63 | $154.35 | $155.39 | – | 1,682,398 |
Seasonality
J return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 0.7% | -0.3% | 0.5% | 0.3% | 1.7% | 3.8% | 4.0% | 0.2% | 3.8% | 0.7% | -2.7% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 2.1% | 2.2% | -7.7% | 1.7% | -7.1% | 5.1% | 7.1% | 10.7% | -9.2% | 12.9% | ||
| 2025 | 4.9% | -8.4% | -5.6% | 2.4% | 3.3% | 4.1% | 7.9% | 3.3% | 2.5% | 4.0% | -13.5% | -1.5% |
| 2024 | 3.8% | 9.0% | 4.8% | -6.6% | -2.7% | 0.3% | 5.0% | 3.1% | 3.8% | 7.6% | 0.5% | -5.4% |
| 2023 | 2.9% | -3.1% | -1.7% | -1.7% | -4.9% | 8.5% | 5.7% | 7.5% | 1.2% | -2.2% | -4.6% | 2.1% |
| 2022 | -6.5% | -5.3% | 12.0% | 0.5% | 1.3% | -9.3% | 8.2% | -9.3% | -12.7% | 6.2% | 9.8% | -5.1% |
| 2021 | -7.3% | 14.2% | 12.3% | 3.4% | 6.5% | -6.1% | 1.5% | -0.2% | -1.8% | 6.1% | 1.5% | -2.3% |
| 2020 | 3.2% | -0.2% | -14.2% | 4.4% | 1.8% | 0.9% | 0.9% | 5.8% | 2.8% | 2.6% | 13.5% | 1.0% |
| 2019 | 10.8% | 14.1% | 1.9% | 3.7% | -3.2% | 12.1% | -2.0% | 7.7% | 3.0% | 2.5% | -1.6% | -2.5% |
| 2018 | 5.3% | -11.9% | -3.1% | -1.8% | 11.8% | -2.0% | 6.5% | 7.7% | 5.4% | -1.8% | -12.5% | -11.0% |
| 2017 | 2.7% | -3.4% | -2.0% | -0.7% | -4.3% | 3.8% | -3.1% | 3.6% | 6.9% | 0.2% | 12.7% | 0.5% |