Jacobs Engineering Stock Price History, JEC Historical Prices

Add to My Stocks
$64.55 $0.8 (1.22%) JEC stock closing price Jun 15, 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
2018-06-15 64.94 64.94 63.45 64.55 1,417,248 34.34 0.77
2018-06-14 65.78 65.87 65 65.35 801,677 34.76 0.78
2018-06-13 66.16 66.18 65.5 65.52 810,848 34.85 0.78
2018-06-12 66.37 66.72 66.01 66.18 1,075,063 35.2 0.79
2018-06-11 66.5 66.6 66.05 66.32 848,937 35.28 0.79
2018-06-08 66.23 66.61 65.76 66.6 1,219,477 35.43 0.8
2018-06-07 66.39 66.46 65.65 66.05 1,243,151 35.13 0.79
2018-06-06 66.51 66.51 65.31 66.26 1,147,931 35.25 0.79
2018-06-05 65.95 66.42 65.63 66.4 3,900,688 35.32 0.79
2018-06-04 65.97 66.6 65.6 65.86 784,468 35.03 0.79
2018-06-01 65.29 66.06 64.98 65.41 1,027,048 34.79 0.78
2018-05-31 64.7 65.02 64.1 64.8 1,958,485 34.47 0.78
2018-05-30 63.7 64.87 63.33 64.84 1,388,742 34.49 0.78
2018-05-29 62.73 63.67 62.61 63.3 1,219,881 33.67 0.76
2018-05-25 62.96 63.4 62.93 63.33 590,708 33.69 0.76
2018-05-24 63.48 63.83 62.82 63.46 790,367 33.76 0.76
2018-05-23 63.19 63.52 62.74 63.46 828,432 33.76 0.76
2018-05-22 63.65 64.35 63.65 63.7 1,143,810 33.88 0.76
2018-05-21 64 64.81 63.92 64.23 987,428 34.17 0.77
2018-05-18 63.96 64.21 63.65 63.74 1,704,126 33.9 0.76
2018-05-17 63.24 64.06 62.86 63.96 730,225 34.02 0.77
2018-05-16 62.63 63.85 62.48 63.48 1,220,072 33.77 0.76
2018-05-15 62.66 62.93 62.3 62.69 1,457,217 33.35 0.75
2018-05-14 63.58 63.7 62.59 62.99 1,180,245 33.51 0.75
2018-05-11 64.6 64.85 63.42 63.55 1,153,667 33.8 0.76
2018-05-10 63 63.95 62.7 63.76 1,674,579 33.92 0.76
2018-05-09 63.21 63.41 62.3 62.86 2,177,747 33.44 0.75
2018-05-08 59.94 62.31 59.79 62.1 3,071,707 31.85 0.75
2018-05-07 56.93 57.14 56.25 56.71 1,950,471 29.08 0.69
2018-05-04 56.21 56.98 55.21 56.84 1,731,780 29.15 0.69
2018-05-03 57.68 57.76 56.09 57.15 1,162,145 29.31 0.69
2018-05-02 58.44 58.46 57.67 57.73 646,945 29.61 0.7
2018-05-01 58.04 58.47 57.34 58.39 626,912 29.94 0.71
2018-04-30 58.85 59.2 58.08 58.09 759,017 29.79 0.71
2018-04-27 58.06 58.89 57.76 58.8 767,120 30.15 0.71
2018-04-26 58.82 58.82 57.63 58.21 626,188 29.85 0.71
2018-04-25 59.07 59.36 58.31 58.64 844,205 30.07 0.71
2018-04-24 60.56 61.15 58.7 59.09 754,068 30.3 0.72
2018-04-23 60.07 60.84 59.93 60.46 1,227,784 31.01 0.73
2018-04-20 60.43 60.69 59.43 60 780,113 30.77 0.73
2018-04-19 60.58 60.99 60.19 60.5 619,089 31.03 0.73
2018-04-18 60.67 61 60.4 60.56 855,411 31.06 0.74
2018-04-17 60.23 60.6 60.04 60.24 727,760 30.89 0.73
2018-04-16 59.69 59.97 59.28 59.72 588,499 30.63 0.73
2018-04-13 59.92 59.92 58.87 59.27 461,065 30.4 0.72
2018-04-12 59.97 60.22 59.35 59.46 534,335 30.49 0.72
2018-04-11 58.88 59.87 58.78 59.52 737,098 30.52 0.72
2018-04-10 59.26 59.75 58.85 59.44 1,067,652 30.48 0.72
2018-04-09 58.63 59.53 58.26 58.32 898,970 29.91 0.71
2018-04-06 59.4 59.51 57.34 58.01 1,144,446 29.75 0.7
2018-04-05 60.52 60.69 59.64 59.87 1,589,351 30.7 0.73
2018-04-04 57.59 60.37 57.55 60.18 1,652,879 30.86 0.73
2018-04-03 57.96 58.68 57.4 58.55 1,027,230 30.03 0.71
2018-04-02 58.83 58.89 56.7 57.72 1,376,858 29.6 0.7
2018-03-30 0 0 0 59.15 0 - -
2018-03-29 58 59.52 57.71 59.15 1,408,755 30.33 0.72
2018-03-28 56.89 57.48 56.4 56.87 1,825,020 29.16 0.69
2018-03-27 57.78 57.78 55.88 56.23 2,282,069 28.84 0.68
2018-03-26 57.96 59.47 56.25 57.78 2,403,550 29.63 0.7
2018-03-23 57.72 57.89 55.42 55.57 1,418,579 28.5 0.67
2018-03-22 59.76 59.85 57.61 57.66 1,032,081 29.57 0.7
2018-03-21 60.07 61.17 59.9 60.53 637,920 31.04 0.74
2018-03-20 60.19 60.68 59.99 60.13 890,171 30.84 0.73
2018-03-19 60.61 60.68 59.36 59.91 1,278,910 30.72 0.73
2018-03-16 60 61.05 59.89 60.95 2,009,716 31.26 0.74
2018-03-15 59.95 60.69 59.7 59.94 1,203,638 30.74 0.73
2018-03-14 60.33 61 59.64 59.78 1,658,906 30.66 0.73
2018-03-13 60.61 61.36 59.89 60.11 834,166 30.83 0.73
2018-03-12 60.79 60.79 59.84 60.43 991,049 30.99 0.73
2018-03-09 60.29 60.89 59.87 60.8 1,016,147 31.18 0.74
2018-03-08 60.46 60.52 59.11 59.61 1,073,402 30.57 0.72
2018-03-07 59.48 60.36 59.27 60.19 910,383 30.87 0.73
2018-03-06 60.26 60.6 59.92 60.2 1,227,322 30.87 0.73
2018-03-05 59.52 60.62 59.28 60.11 1,179,896 30.83 0.73
2018-03-02 58.56 60.16 58.29 60.04 1,569,448 30.79 0.73
2018-03-01 60.91 61.04 59.17 59.34 1,656,937 30.43 0.72
2018-02-28 62.18 62.62 61.05 61.06 2,229,011 31.31 0.74
2018-02-27 62.92 63.64 61.72 61.74 2,091,377 31.66 0.75
2018-02-26 62.68 63.25 61.89 63.01 966,552 32.31 0.77
2018-02-23 62.91 63.26 61.24 62.35 1,878,546 31.97 0.76
2018-02-22 62.48 63.84 62.08 62.6 1,006,188 32.1 0.76
2018-02-21 62.4 63.51 62.05 62.06 1,304,922 31.83 0.75
2018-02-20 62.76 63.48 62.11 62.47 983,232 32.04 0.76
2018-02-19 0 0 0 63.19 0 - -
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 1,508,525 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
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 Price52.64

Jacobs Engineering Historical PE ratio: Past 5 years

Max PE Ratio35.94Nov 25,2016
Min PE Ratio13.14Sep 28,2015
Avg PE Ratio23.15

Jacobs Engineering Historical PS ratio: Past 5 years

Max PS Ratio0.86Jan 29,2018
Min PS Ratio0.36Feb 09,2016
Avg PS Ratio0.58

JEC Industry Peers

Company Price Change (%)
Ferrovial (FRRVY)21.340.03 (0.14%)
Alfa Laval Ab (ALFVY)25.370.31 (1.21%)
Tetra Tech (TTEK)57.80.75 (1.31%)
Kbr (KBR)17.810.47 (2.57%)
Hill International (HIL)5.80.1 (1.69%)
Willdan (WLDN)29.270.9 (3.17%)
Arcadis (ARCAY)19.51 (4.88%)

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 $64.55 and 1,417,248 shares of JEC were traded on Jun 15, 2018. Looking at Jacobs Engineering stock history data, the P/S ratio was at a low of 0.36 on Feb 09, 2016.