J: Jacobs Engineering Group Inc.

As of Friday, July 18th, 2025

$ 138.67

-0.63 -0.45%

Open: 139.58
High: 140.15
Low: 138.01
Volume: 577,800
Previous Close on Thursday, July 17th, 2025

$ 139.30

+1.57 +1.14%

Open: 138.00
High: 140.03
Low: 137.35
Volume: 959,735
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 139.58 140.15 138.01 138.67 577,800 -0.63 -0.45
2025-07-17 138.00 140.03 137.35 139.30 959,735 +1.57 +1.14
2025-07-16 135.39 138.00 133.60 137.73 1,182,999 +4.01 +3.00
2025-07-15 135.95 136.42 133.69 133.72 528,121 -2.32 -1.71
2025-07-14 135.14 136.44 134.57 136.04 689,300 +0.90 +0.67
2025-07-11 135.63 135.83 134.82 135.14 527,896 -1.07 -0.79
2025-07-10 134.17 137.12 134.09 136.21 668,033 +2.01 +1.50
2025-07-09 133.74 134.35 132.59 134.20 517,222 +1.21 +0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 140.15
On 2025-07-18
133.60
On 2025-07-16
3.53 2.61 136.44
On 2025-07-14
133.69
On 2025-07-15
-2.02 137.09
10D 140.15
On 2025-07-18
131.92
On 2025-07-07
6.06 4.57 137.12
On 2025-07-10
133.69
On 2025-07-15
-2.51 135.64
20D 140.15
On 2025-07-18
126.16
On 2025-06-23
11.33 8.90 137.12
On 2025-07-10
133.69
On 2025-07-15
-2.51 132.89
WTD 140.15
On 2025-07-18
133.60
On 2025-07-16
3.53 2.61 136.44
On 2025-07-14
133.69
On 2025-07-15
-2.02 137.09
MTD 140.15
On 2025-07-18
130.78
On 2025-07-01
7.22 5.49 137.12
On 2025-07-10
133.69
On 2025-07-15
-2.51 134.90
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.72 +0.03 +0.12 1,834,069
WEN

The Wendy's Company

10.47 -0.10 -0.95 4,509,996
TSLA

Tesla Inc.

329.65 +10.24 +3.21 93,874,662
DRI

Darden Restaurants Inc.

209.54 +2.41 +1.16 1,052,163
J

Jacobs Engineering Group Inc.

138.67 -0.63 -0.45 577,800