Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	334.95	334.95	334.95	334.95	331.86	0
2025-05-23	334.95	334.95	334.95	334.95	331.86	0
2025-05-22	334.95	334.95	334.95	334.95	331.86	0
2025-05-21	334.95	334.95	334.95	334.95	331.25	0
2025-05-20	334.95	334.95	334.95	334.95	327.79	0
2025-05-19	334.95	334.95	334.95	334.95	327.79	0
2025-05-16	334.95	334.95	334.95	334.95	327.79	0
2025-05-15	334.95	334.95	334.95	334.95	327.79	0
2025-05-14	334.95	334.95	334.95	334.95	327.79	0
2025-05-13	334.95	334.95	334.95	334.95	327.79	0
2025-05-12	334.95	334.95	334.95	334.95	327.79	0
2025-05-09	334.95	334.95	334.95	334.95	327.79	0
2025-05-08	334.95	334.95	334.95	334.95	327.79	0
2025-05-07	334.95	334.95	334.95	334.95	327.79	0
2025-05-06	334.95	334.95	334.95	334.95	327.79	0
2025-05-05	334.95	334.95	334.95	334.95	327.79	0
2025-05-02	334.95	334.95	334.95	334.95	327.79	0
2025-04-30	334.95	334.95	334.95	334.95	327.79	0
2025-04-29	334.95	334.95	334.95	334.95	327.79	0
2025-04-28	334.95	334.95	334.95	334.95	327.79	0
2025-04-25	334.95	334.95	334.95	334.95	327.79	0
2025-04-24	334.95	334.95	334.95	334.95	327.79	0
2025-04-23	334.95	334.95	334.95	334.95	327.79	0
2025-04-22	334.95	334.95	334.95	334.95	327.79	0
2025-04-17	334.95	334.95	334.95	334.95	327.79	0
2025-04-16	334.95	334.95	334.95	334.95	327.79	0
2025-04-15	334.95	334.95	334.95	334.95	327.79	0
2025-04-14	334.95	334.95	334.95	334.95	327.79	0
2025-04-11	334.95	334.95	334.95	334.95	327.79	0
2025-04-10	334.95	334.95	334.95	334.95	327.79	1
2025-04-09	336.27	336.27	334.95	334.95	327.79	2
2025-04-08	322.41	322.41	322.41	322.41	315.51	0
2025-04-07	321.98	322.41	321.98	322.41	315.51	411
2025-04-04	375.55	375.55	375.55	375.55	367.52	0
2025-04-03	375.55	375.55	375.55	375.55	367.52	0
2025-04-02	375.55	375.55	375.55	375.55	367.52	0
2025-04-01	375.55	375.55	375.55	375.55	367.52	0
2025-03-31	375.55	375.55	375.55	375.55	367.52	0
2025-03-28	375.55	375.55	375.55	375.55	367.52	0
2025-03-27	375.55	375.55	375.55	375.55	367.52	0
2025-03-26	375.55	375.55	375.55	375.55	367.52	0
2025-03-25	375.55	375.55	375.55	375.55	367.52	0
2025-03-24	375.55	375.55	375.55	375.55	367.52	0
2025-03-21	375.55	375.55	375.55	375.55	367.52	0
2025-03-20	375.55	375.55	375.55	375.55	367.52	0
2025-03-19	375.55	375.55	375.55	375.55	367.52	0
2025-03-18	375.55	375.55	375.55	375.55	367.52	0
2025-03-17	375.55	375.55	375.55	375.55	367.52	0
2025-03-14	375.55	375.55	375.55	375.55	367.52	0
2025-03-13	375.55	375.55	375.55	375.55	367.52	0
2025-03-12	375.55	375.55	375.55	375.55	367.52	0
2025-03-11	375.55	375.55	375.55	375.55	367.52	0
2025-03-10	375.55	375.55	375.55	375.55	367.52	0
2025-03-07	375.55	375.55	375.55	375.55	367.52	0
2025-03-06	375.55	375.55	375.55	375.55	367.52	0
2025-03-05	375.55	375.55	375.55	375.55	367.52	0
2025-02-28	364.82	375.55	363.71	375.55	367.52	976
2025-02-27	367.00	367.00	367.00	367.00	359.15	0
2025-02-26	367.00	367.00	367.00	367.00	359.15	1
2025-02-25	370.00	370.00	370.00	370.00	362.09	0

← NewerPage 7 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.