J: Jacobs Engineering Group Inc.

As of Friday, December 5th, 2025

$ 140.22

-0.51 -0.36%

Open: 140.36
High: 143.16
Low: 139.81
Volume: 1,688,573
Previous Close on Thursday, December 4th, 2025

$ 140.73

+2.00 +1.44%

Open: 137.74
High: 141.09
Low: 137.74
Volume: 1,476,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 140.36 143.16 139.81 140.22 1,688,573 -0.51 -0.36
2025-12-04 137.74 141.09 137.74 140.73 1,476,677 +2.00 +1.44
2025-12-03 135.03 138.82 135.03 138.73 954,449 +3.71 +2.75
2025-12-02 133.49 135.81 133.27 135.02 925,675 +2.18 +1.64
2025-12-01 133.74 135.92 132.75 132.84 1,525,378 -1.97 -1.46
2025-11-28 136.60 136.73 134.74 134.81 520,916 -1.05 -0.77
2025-11-26 134.95 136.70 134.80 135.86 1,236,498 +2.32 +1.74
2025-11-25 132.96 134.55 131.85 133.54 1,163,414 +0.67 +0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.16
On 2025-12-05		 132.75
On 2025-12-01		 5.41 4.01 135.92
On 2025-12-01		 133.27
On 2025-12-02		 -1.95 137.51
10D 143.16
On 2025-12-05		 125.55
On 2025-11-21		 11.05 8.55 136.73
On 2025-11-28		 132.75
On 2025-12-01		 -2.91 135.34
20D 157.00
On 2025-11-12		 125.55
On 2025-11-21		 -13.27 -8.65 157.00
On 2025-11-12		 125.55
On 2025-11-21		 -20.03 142.68
WTD 143.16
On 2025-12-05		 132.75
On 2025-12-01		 5.41 4.01 135.92
On 2025-12-01		 133.27
On 2025-12-02		 -1.95 137.51
MTD 143.16
On 2025-12-05		 132.75
On 2025-12-01		 5.41 4.01 135.92
On 2025-12-01		 133.27
On 2025-12-02		 -1.95 137.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573