Jacobs Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-12	347.60	347.60	347.60	347.60	346.31	0
2026-05-11	347.60	347.60	347.60	347.60	346.31	0
2026-05-08	347.60	347.60	347.60	347.60	346.31	0
2026-05-07	347.60	347.60	347.60	347.60	346.31	0
2026-05-06	347.60	347.60	347.60	347.60	346.31	0
2026-05-05	347.60	347.60	347.60	347.60	346.31	0
2026-05-04	347.60	347.60	347.60	347.60	346.31	0
2026-04-30	347.60	347.60	347.60	347.60	346.31	0
2026-04-29	347.60	347.60	347.60	347.60	346.31	0
2026-04-28	347.60	347.60	347.60	347.60	346.31	0
2026-04-27	347.60	347.60	347.60	347.60	346.31	0
2026-04-24	347.60	347.60	347.60	347.60	346.31	0
2026-04-23	347.60	347.60	347.60	347.60	346.31	0
2026-04-22	347.60	347.60	347.60	347.60	346.31	0
2026-04-20	347.60	347.60	347.60	347.60	346.31	0
2026-04-17	347.60	347.60	347.60	347.60	346.31	0
2026-04-16	347.60	347.60	347.60	347.60	346.31	0
2026-04-15	347.60	347.60	347.60	347.60	346.31	0
2026-04-14	347.60	347.60	347.60	347.60	346.31	0
2026-04-13	347.60	347.60	347.60	347.60	346.31	0
2026-04-10	347.60	347.60	347.60	347.60	346.31	0
2026-04-09	347.60	347.60	347.60	347.60	346.31	0
2026-04-08	347.60	347.60	347.60	347.60	346.31	0
2026-04-07	347.60	347.60	347.60	347.60	346.31	0
2026-04-06	347.60	347.60	347.60	347.60	346.31	0
2026-04-02	347.60	347.60	347.60	347.60	346.31	0
2026-04-01	347.60	347.60	347.60	347.60	346.31	0
2026-03-31	347.60	347.60	347.60	347.60	346.31	0
2026-03-30	347.60	347.60	347.60	347.60	346.31	0
2026-03-27	347.60	347.60	347.60	347.60	346.31	0
2026-03-26	347.60	347.60	347.60	347.60	346.31	0
2026-03-25	347.60	347.60	347.60	347.60	346.31	0
2026-03-24	347.60	347.60	347.60	347.60	346.31	0
2026-03-23	347.60	347.60	347.60	347.60	346.31	0
2026-03-20	347.60	347.60	347.60	347.60	346.31	0
2026-03-19	347.60	347.60	347.60	347.60	346.31	0
2026-03-18	347.60	347.60	347.60	347.60	346.31	0
2026-03-17	347.60	347.60	347.60	347.60	346.31	0
2026-03-16	347.60	347.60	347.60	347.60	346.31	0
2026-03-13	347.60	347.60	347.60	347.60	346.31	0
2026-03-12	347.60	347.60	347.60	347.60	346.31	0
2026-03-11	347.60	347.60	347.60	347.60	346.31	0
2026-03-10	347.60	347.60	347.60	347.60	346.31	0
2026-03-09	347.60	347.60	347.60	347.60	346.31	0
2026-03-06	347.60	347.60	347.60	347.60	346.31	0
2026-03-05	347.60	347.60	347.60	347.60	346.31	0
2026-03-04	347.60	347.60	347.60	347.60	346.31	0
2026-03-03	347.60	347.60	347.60	347.60	346.31	0
2026-03-02	347.60	347.60	347.60	347.60	346.31	0
2026-02-27	347.60	347.60	347.60	347.60	346.31	0
2026-02-26	347.60	347.60	347.60	347.60	346.31	0
2026-02-25	347.60	347.60	347.60	347.60	346.31	0
2026-02-24	347.60	347.60	347.60	347.60	346.31	0
2026-02-23	347.60	347.60	347.60	347.60	346.31	0
2026-02-20	347.60	347.60	347.60	347.60	346.31	0
2026-02-19	347.60	347.60	347.60	347.60	346.31	0
2026-02-18	347.60	347.60	347.60	347.60	345.65	0
2026-02-13	347.60	347.60	347.60	347.60	345.65	1
2026-02-12	372.54	372.54	372.54	372.54	370.45	0
2026-02-11	372.54	372.54	372.54	372.54	370.45	0

← NewerPage 3 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6444 USD
2026-05-21	0.6522 USD
2026-02-19	0.6607 USD
2025-12-01	0.6200 USD
2025-08-21	0.5987 USD
2025-05-22	0.6180 USD
2025-05-21	3.5013 USD
2025-02-20	0.6429 USD
2024-10-24	0.5950 USD
2024-09-30	131.4900 USD
2024-07-25	0.5572 USD
2024-05-23	0.5482 USD
2024-02-22	0.5063 USD
2023-10-26	0.4479 USD
2023-07-27	0.6367 USD
2023-05-25	0.6200 USD
2023-02-23	0.6636 USD
2022-09-29	0.6045 USD
2022-07-28	0.5799 USD
2022-05-26	0.6004 USD
2022-02-24	0.5509 USD
2021-10-14	0.5952 USD
2021-07-29	0.5454 USD
2021-05-27	0.5189 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.