Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	372.54	372.54	372.54	372.54	370.45	0
2026-02-09	372.54	372.54	372.54	372.54	370.45	0
2026-02-06	372.54	372.54	372.54	372.54	370.45	0
2026-02-05	372.54	372.54	372.54	372.54	370.45	0
2026-02-04	346.85	372.54	346.85	372.54	370.45	423
2026-02-03	354.87	356.40	350.05	350.05	348.09	22
2026-02-02	334.95	334.95	334.95	334.95	333.07	0
2026-01-30	334.95	334.95	334.95	334.95	333.07	0
2026-01-29	334.95	334.95	334.95	334.95	333.07	0
2026-01-28	334.95	334.95	334.95	334.95	333.07	0
2026-01-27	334.95	334.95	334.95	334.95	333.07	0
2026-01-26	334.95	334.95	334.95	334.95	333.07	0
2026-01-23	334.95	334.95	334.95	334.95	333.07	0
2026-01-22	334.95	334.95	334.95	334.95	333.07	0
2026-01-21	334.95	334.95	334.95	334.95	333.07	0
2026-01-20	334.95	334.95	334.95	334.95	333.07	0
2026-01-19	334.95	334.95	334.95	334.95	333.07	0
2026-01-16	334.95	334.95	334.95	334.95	333.07	0
2026-01-15	334.95	334.95	334.95	334.95	333.07	0
2026-01-14	334.95	334.95	334.95	334.95	333.07	0
2026-01-13	334.95	334.95	334.95	334.95	333.07	0
2026-01-12	334.95	334.95	334.95	334.95	333.07	0
2026-01-09	334.95	334.95	334.95	334.95	333.07	0
2026-01-08	334.95	334.95	334.95	334.95	333.07	0
2026-01-07	334.95	334.95	334.95	334.95	333.07	0
2026-01-06	334.95	334.95	334.95	334.95	333.07	0
2026-01-05	334.95	334.95	334.95	334.95	333.07	0
2026-01-02	334.95	334.95	334.95	334.95	333.07	0
2025-12-30	334.95	334.95	334.95	334.95	333.07	0
2025-12-29	334.95	334.95	334.95	334.95	333.07	0
2025-12-26	334.95	334.95	334.95	334.95	333.07	0
2025-12-23	334.95	334.95	334.95	334.95	333.07	0
2025-12-22	334.95	334.95	334.95	334.95	333.07	0
2025-12-19	334.95	334.95	334.95	334.95	333.07	0
2025-12-18	334.95	334.95	334.95	334.95	333.07	0
2025-12-17	334.95	334.95	334.95	334.95	333.07	0
2025-12-16	334.95	334.95	334.95	334.95	333.07	0
2025-12-15	334.95	334.95	334.95	334.95	333.07	0
2025-12-12	334.95	334.95	334.95	334.95	333.07	0
2025-12-11	334.95	334.95	334.95	334.95	333.07	0
2025-12-10	334.95	334.95	334.95	334.95	333.07	0
2025-12-09	334.95	334.95	334.95	334.95	333.07	0
2025-12-08	334.95	334.95	334.95	334.95	333.07	0
2025-12-05	334.95	334.95	334.95	334.95	333.07	0
2025-12-04	334.95	334.95	334.95	334.95	333.07	0
2025-12-03	334.95	334.95	334.95	334.95	333.07	0
2025-12-02	334.95	334.95	334.95	334.95	333.07	0
2025-12-01	334.95	334.95	334.95	334.95	333.07	0
2025-11-28	334.95	334.95	334.95	334.95	332.46	0
2025-11-27	334.95	334.95	334.95	334.95	332.46	0
2025-11-26	334.95	334.95	334.95	334.95	332.46	0
2025-11-25	334.95	334.95	334.95	334.95	332.46	0
2025-11-24	334.95	334.95	334.95	334.95	332.46	0
2025-11-21	334.95	334.95	334.95	334.95	332.46	0
2025-11-19	334.95	334.95	334.95	334.95	332.46	0
2025-11-18	334.95	334.95	334.95	334.95	332.46	0
2025-11-17	334.95	334.95	334.95	334.95	332.46	0
2025-11-14	334.95	334.95	334.95	334.95	332.46	0
2025-11-13	334.95	334.95	334.95	334.95	332.46	0
2025-11-12	334.95	334.95	334.95	334.95	332.46	0

← NewerPage 4 of 21 · 1,256 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.