Jacobs Engineering Stock Price History, JEC Historical Prices

Add to My Stocks
$62.47 $0.72 (1.14%) JEC stock closing price Feb 20, 2018 (Closing)

Jacobs Engineering stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Jacobs Engineering price to earnings ratio data. The Jacobs Engineering stock price history chart shows that the stock price was at a low of $35.06 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 62.76 63.48 62.11 62.47 983,215 32.04 0.76
2018-02-16 63.4 64.3 63.14 63.19 1,486,152 32.41 0.77
2018-02-15 64 64.11 62.77 63.71 1,508,470 32.67 0.77
2018-02-14 61.58 63.78 61.32 63.66 1,669,651 32.65 0.77
2018-02-13 62.45 63.01 61.48 62.27 1,327,360 31.93 0.76
2018-02-12 62.99 63.9 61.47 63.09 2,033,748 32.35 0.77
2018-02-09 63.66 63.66 60.35 62.23 2,030,225 25.61 0.73
2018-02-08 66.14 66.26 62.81 62.82 3,666,171 25.85 0.74
2018-02-07 64.1 67.1 62.92 66.01 2,075,070 27.17 0.79
2018-02-06 59.45 65 56.55 64.14 2,537,628 26.4 0.77
2018-02-05 66.21 66.83 63.06 63.15 1,809,200 25.99 0.76
2018-02-02 69.62 69.68 66.71 67.12 1,037,088 27.62 0.81
2018-02-01 69.09 70.19 68.52 70.02 817,375 28.82 0.84
2018-01-31 70.79 70.99 69.01 69.46 894,622 28.58 0.84
2018-01-30 70.67 71.02 68.53 69.7 1,179,877 28.68 0.84
2018-01-29 71 72.18 70.52 71.05 1,446,959 29.24 0.86
2018-01-26 70.04 70.13 69.32 69.95 755,373 28.79 0.84
2018-01-25 70.62 70.79 69.4 69.86 576,905 28.75 0.84
2018-01-24 70.3 70.9 69.83 70.24 725,260 28.91 0.85
2018-01-23 70.15 70.4 69.52 69.88 643,899 28.76 0.84
2018-01-22 69.71 70.47 69.47 70.23 986,198 28.9 0.85
2018-01-19 69.43 69.99 68.77 69.95 923,850 28.79 0.84
2018-01-18 69.9 70.05 69.25 69.39 748,313 28.56 0.84
2018-01-17 69.79 69.9 69.09 69.58 649,734 28.63 0.84
2018-01-16 70 70.35 69.25 69.42 1,411,935 28.57 0.84
2018-01-10 67.79 68.19 67.26 67.81 735,389 27.91 0.82
2018-01-09 68.07 68.52 67.47 67.71 898,209 27.86 0.82
2018-01-08 68 68.16 67.34 67.96 962,316 27.97 0.82
2018-01-05 68.01 68.31 67.37 68.14 1,056,170 28.04 0.82
2018-01-04 67.5 68 66.97 67.79 1,509,972 27.9 0.82
2018-01-03 67 67.45 66.76 67.1 1,108,621 27.61 0.81
2018-01-02 66.5 67.34 66.25 66.87 1,145,384 27.52 0.81
2017-12-29 66.57 66.81 65.94 65.96 519,526 27.14 0.79
2017-12-28 66.61 66.75 66.14 66.57 506,723 27.4 0.8
2017-12-27 66.27 66.31 65.6 66.28 729,116 27.28 0.8
2017-12-26 65.94 66.4 65.16 66.05 733,734 27.18 0.8
2017-12-22 66.9 66.9 66.01 66.28 495,918 27.28 0.8
2017-12-21 66.74 66.81 66.06 66.48 735,398 27.36 0.8
2017-12-20 66.95 67.03 66.37 66.39 885,223 27.32 0.8
2017-12-19 66.63 67.01 66.34 66.39 919,194 27.32 0.8
2017-12-18 66.43 67.2 66.3 66.74 1,244,388 27.47 0.8
2017-12-15 66.43 67.18 65.93 66.19 1,636,078 27.24 0.8
2017-12-14 67.06 67.12 65.9 66.13 1,190,620 27.21 0.8
2017-12-13 68.63 69.35 67.92 68.16 906,923 28.05 0.82
2017-12-12 68.46 68.95 68.2 68.39 693,291 28.14 0.82
2017-12-11 68.44 68.57 67.84 68.38 731,659 28.14 0.82
2017-12-08 68 68.69 67.56 68.51 854,111 28.19 0.83
2017-12-07 68.97 68.97 67.49 67.69 1,041,737 27.86 0.82
2017-12-06 66.36 68.12 66.31 67.69 1,247,304 27.86 0.82
2017-12-05 66.85 66.89 66.04 66.46 795,578 27.35 0.8
2017-12-04 66.3 67.69 66.12 66.69 1,110,542 27.44 0.8
2017-12-01 65.87 65.99 63.88 65.46 733,566 26.94 0.79
2017-11-30 65.18 66.2 64.67 65.63 1,024,853 27.01 0.79
2017-11-29 64.46 65.34 64.12 64.83 764,774 26.68 0.78
2017-11-28 63.39 64.75 62.73 64.56 1,483,063 26.57 0.78
2017-11-27 63.33 63.9 62.89 63.32 903,060 26.06 0.76
2017-11-24 64.81 64.81 63.03 63.29 619,304 26.05 0.76
2017-11-23 0 0 0 64.78 0 - -
2017-11-22 65.53 65.8 64.28 64.78 864,666 26.66 0.78
2017-11-21 62.06 65.29 61.41 64.86 1,966,095 34.32 0.77
2017-11-20 58.61 59.78 58.54 59.34 678,956 31.4 0.71
2017-11-17 58.26 58.86 58.23 58.63 390,254 31.02 0.7
2017-11-16 57.55 58.43 57.32 58.43 581,061 30.92 0.7
2017-11-15 57.3 57.97 57.21 57.35 445,225 30.34 0.68
2017-11-14 59.42 59.43 57.81 57.94 618,440 30.66 0.69
2017-11-13 59.33 59.83 58.88 59.82 503,351 31.65 0.71
2017-11-10 60.04 60.3 59.73 60.03 619,214 31.76 0.71
2017-11-09 60.64 60.64 59.68 60.28 540,055 31.89 0.72
2017-11-08 60.77 61.14 60.17 61.12 692,819 32.34 0.73
2017-11-07 61.2 61.33 60.7 60.93 825,431 32.24 0.73
2017-11-06 59.25 61.18 59.16 61.11 954,660 32.33 0.73
2017-11-03 58.63 59.43 58.19 59.29 589,666 31.37 0.71
2017-11-02 58.2 58.93 58.04 58.74 376,798 31.08 0.7
2017-11-01 58.38 58.87 58.12 58.29 516,183 30.84 0.69
2017-10-31 58.6 58.84 58.17 58.21 563,648 30.8 0.69
2017-10-30 58.34 58.86 58.34 58.46 395,842 30.93 0.7
2017-10-27 58.49 59 58.42 58.71 338,078 31.06 0.7
2017-10-26 58 58.92 58 58.73 465,331 31.07 0.7
2017-10-25 58.56 58.69 57.57 58.08 423,571 30.73 0.69
2017-10-24 58.35 58.91 58.35 58.59 573,673 31 0.7
2017-10-23 58.75 59.06 58.21 58.34 376,209 30.87 0.69
2017-10-20 58.67 58.86 58.46 58.82 351,531 31.12 0.7
2017-10-19 57.93 58.35 57.93 58.3 396,675 30.85 0.69
2017-10-18 58.23 58.53 58.15 58.17 506,195 30.78 0.69
2017-10-17 58.91 58.96 58.08 58.23 588,972 30.81 0.69
2017-10-16 59.01 59.27 58.73 59 488,561 31.22 0.7
2017-10-13 58.77 58.77 58.4 58.55 571,425 30.98 0.7
2017-10-12 57.84 58.6 57.78 58.52 508,047 30.96 0.7
2017-10-11 58.37 58.37 57.8 58.01 605,640 30.69 0.69
Get more Data

Jacobs Engineering Stock History Chart

View JEC PE ratio, PS ratio stocks charts and compare with peers.
JEC Chart
Note: Compare Jacobs Engineering stock price history with the index and industry peers.

Jacobs Engineering Stock Price History: Past 5 years

Max Stock Price71.05Jan 29,2018
Min Stock Price35.06Feb 11,2016
Avg Stock Price52.11

Jacobs Engineering Historical PE ratio: Past 5 years

Max PE Ratio35.94Nov 25,2016
Min PE Ratio13.14Sep 28,2015
Avg PE Ratio22.16

Jacobs Engineering Historical PS ratio: Past 5 years

Max PS Ratio0.86Jan 29,2018
Min PS Ratio0.36Feb 09,2016
Avg PS Ratio0.57

JEC Industry Peers

Company Price Change (%)
Ferrovial (FRRVY)21.680.18 (0.82%)
Fluor (FLR)58.040.41 (0.71%)
Tetra Tech (TTEK)48.850.6 (1.24%)
Kbr (KBR)17.710.25 (1.39%)
Hill International (HIL)5.450.2 (3.54%)
Willdan (WLDN)21.190.03 (0.14%)
Arcadis (ARCAY)231 (4.55%)

We provide Jacobs Engineering share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Jacobs Engineering stock analysis. Jacobs Engineering stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $62.47 and 983,232 shares of JEC were traded on Feb 20, 2018. Looking at Jacobs Engineering stock history data, the P/S ratio was at a low of 0.36 on Feb 09, 2016.