Jacobs Engineering Stock Price History, JEC Historical Prices

Add to My Stocks
$49.58 $0.27 (0.54%) JEC stock closing price Aug 21, 2017 (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 stock price was at a 5 year high of 101.58 on 03 Jan, 2008 as seen from Jacobs Engineering stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2149.8649.8749.3149.5882021926.230.59
2017-08-1850.0450.6049.7149.8593750826.380.59
2017-08-1750.8951.3350.2150.2582400826.590.60
2017-08-1651.8052.1250.9751.0573682527.010.61
2017-08-1552.5952.6951.5551.5782178027.290.61
2017-08-1453.1453.3652.6952.7353353227.900.63
2017-08-1152.4753.0052.3652.58100728727.820.63
2017-08-1053.8554.6252.6352.68126013227.870.63
2017-08-0953.7454.2753.3354.2292336428.690.65
2017-08-0853.3054.9952.6154.12149308931.470.63
2017-08-0752.3452.6952.1052.3190512630.410.61
2017-08-0452.6752.9352.0152.4890821830.510.62
2017-08-0352.8453.1151.8552.67165841830.620.62
2017-08-0252.9754.5052.7953.35213537231.020.63
2017-08-0152.9953.4252.5653.2573852630.960.62
2017-07-3152.6353.2252.3252.7261189130.650.62
2017-07-2852.8953.0752.0952.3960527030.460.61
2017-07-2752.8453.1052.5953.0644381730.850.62
2017-07-2653.1153.2552.2252.8044163830.700.62
2017-07-2552.6753.4252.5352.9941136330.810.62
2017-07-2452.0052.2851.3552.1779947030.330.61
2017-07-2152.4452.5451.9652.3057107630.410.61
2017-07-2053.3353.5252.4352.5472368330.550.62
2017-07-1952.5253.4752.4053.4358034631.060.63
2017-07-1854.0954.1052.0952.40117611230.470.61
2017-07-1754.3354.8754.0254.5057515831.690.64
2017-07-1454.3754.6854.1854.3748253331.610.64
2017-07-1354.7254.7354.1654.2471586031.540.64
2017-07-1255.1155.5954.5254.6852801231.790.64
2017-07-1154.7954.7953.9854.6077453931.740.64
2017-07-1054.6755.3554.3854.78115305331.850.64
2017-07-0754.2455.0053.8354.8265448831.870.64
2017-07-0654.8055.2854.0154.17104383431.490.64
2017-07-0555.0555.0554.3054.8692625031.900.64
2017-07-0354.6455.5054.4855.1534821832.060.65
2017-06-3053.8454.6953.6954.3990225031.620.64
2017-06-2954.3954.5753.1453.5696615431.140.63
2017-06-2854.0054.8654.0054.2175492631.520.64
2017-06-2753.6054.4953.3753.5353954031.120.63
2017-06-2652.9953.8252.6853.5542938431.130.63
2017-06-2352.6652.8952.2952.8183704130.700.62
2017-06-2252.5752.9152.1152.6649319830.620.62
2017-06-2153.5953.6752.4352.4980859230.520.62
2017-06-2053.9254.2853.3253.4560906931.080.63
2017-06-1953.9454.4853.6554.20112434431.510.64
2017-06-1653.6753.9053.3553.8278479331.290.63
2017-06-1554.0354.7553.4653.8062088931.280.63
2017-06-1455.0055.4254.2254.5956883131.740.64
2017-06-1355.0655.6654.7255.0067215731.980.65
2017-06-1254.8755.2954.2355.01132022231.980.65
2017-06-0952.9055.1252.6254.95116261531.950.64
2017-06-0851.9352.9951.7852.9199584230.760.62
2017-06-0752.1252.3051.6252.00112898330.230.61
2017-06-0652.1352.3551.6852.0993513630.290.61
2017-06-0553.1353.2952.2552.31111629230.410.61
2017-06-0253.3253.5652.8653.20100870430.930.62
2017-06-0152.5653.3352.1253.2163978530.940.62
2017-05-3152.6352.6652.0152.42152711530.480.61
2017-05-3052.4952.8352.2752.6369311030.600.62
2017-05-290.000.000.0052.660N/AN/A
2017-05-2652.5252.8752.4052.6668332330.620.62
2017-05-2553.1853.2052.4652.5984145830.580.62
2017-05-2453.0653.3152.5052.94114068330.780.62
2017-05-2353.0153.2652.6953.1858444730.920.62
2017-05-2253.3953.7552.6452.8894777830.740.62
2017-05-1951.8753.3051.7753.01138247830.820.62
2017-05-1851.8052.0950.5351.40134831229.880.60
2017-05-1751.7652.1250.9851.71142751930.060.61
2017-05-1652.9152.9952.2552.6098640930.580.62
2017-05-1553.2453.5452.6852.82113712130.710.62
2017-05-1254.3054.3352.7152.7595970830.670.62
2017-05-1154.5055.0554.1054.5694454631.720.64
2017-05-1055.8955.9254.3054.56158755931.720.64
2017-05-0955.2155.9753.7855.92117063730.230.63
2017-05-0854.7555.1554.3954.71114402629.570.61
2017-05-0554.3854.6652.8854.66135868229.550.61
2017-05-0454.5654.9654.3754.7870203529.610.61
2017-05-0354.7454.9554.2054.5862238629.500.61
2017-05-0254.7455.3254.5455.1564478329.810.62
2017-05-0155.1055.2854.2854.5299136329.470.61
2017-04-2855.7955.9254.6554.9268072229.690.61
2017-04-2755.3955.7555.0755.7258173630.120.62
2017-04-2655.0855.6555.0855.4038215429.950.62
2017-04-2554.9655.4154.7655.1145551529.790.62
2017-04-2454.2954.8054.0154.6667733529.550.61
2017-04-2153.6653.8253.1953.5453926628.940.60
2017-04-2054.2954.4253.4053.6856141129.020.60
2017-04-1954.0454.5853.5253.8874643229.120.63
2017-04-1853.0153.8452.8053.6468433829.000.63
Get more Data

Jacobs Engineering Stock 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 Historical Prices: Past 5 years

Max Stock Price 66.81 Jan 22,2014
Min Stock Price 35.06 Feb 11,2016
Avg Stock Price 50.15

Jacobs Engineering Historical PE ratio: Past 5 years

Max PE Ratio 35.94 Nov 25,2016
Min PE Ratio 13.14 Sep 28,2015
Avg PE Ratio 20.7

Jacobs Engineering Historical PS ratio: Past 5 years

Max PS Ratio 0.73 Jan 21,2014
Min PS Ratio 0.36 Feb 09,2016
Avg PS Ratio 0.54

JEC Industry Peers

Company Price Change (%)
Ferrovial (FRRVY)22.160.26 (1.19%)
Babcock International (BCKIY)12.680 (0%)
Aecom (ACM)30.470.11 (0.36%)
Amec Foster Whl (AMFW)5.340.02 (0.38%)
Fluor (FLR)37.230.44 (1.17%)
Tetra Tech (TTEK)40.430.02 (0.05%)
Kbr (KBR)14.670.25 (1.68%)

Jacobs Engineering historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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 variation in high and low prices during the day implies a volatile day for the company's stock. JEC closed at 49.58 and traded with a volume of 820219 on the last trading day. Looking at Jacobs Engineering stock market history data, the P/S ratio was at a low of 0.28 on 20 Nov, 2008. .