Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	370.00	370.00	370.00	370.00	362.09	0
2025-02-21	370.00	370.00	370.00	370.00	362.09	0
2025-02-20	370.00	370.00	370.00	370.00	362.09	0
2025-02-19	370.00	370.00	370.00	370.00	361.46	0
2025-02-18	370.00	370.00	370.00	370.00	361.46	1
2025-02-17	365.24	365.24	365.24	365.24	356.81	18
2025-02-14	378.00	378.00	378.00	378.00	369.27	0
2025-02-13	378.00	378.00	378.00	378.00	369.27	0
2025-02-12	379.90	379.90	378.00	378.00	369.27	2
2025-02-11	382.40	382.40	381.80	381.80	372.99	2
2025-02-10	390.40	390.40	390.40	390.40	381.39	1
2025-02-07	387.00	387.00	387.00	387.00	378.07	0
2025-02-06	384.94	387.00	384.94	387.00	378.07	73
2025-02-05	410.41	410.41	410.41	410.41	400.94	0
2025-02-04	410.41	410.41	410.41	410.41	400.94	0
2025-02-03	410.41	410.41	410.41	410.41	400.94	0
2025-01-31	404.67	412.46	403.50	410.41	400.94	666
2025-01-30	417.30	417.30	417.30	417.30	407.67	0
2025-01-29	417.30	417.30	417.30	417.30	407.67	0
2025-01-28	417.30	417.30	417.30	417.30	407.67	0
2025-01-27	417.30	417.30	417.30	417.30	407.67	0
2025-01-24	417.30	417.30	417.30	417.30	407.67	1
2025-01-23	408.00	408.00	408.00	408.00	398.58	0
2025-01-22	408.00	408.00	408.00	408.00	398.58	0
2025-01-21	408.00	408.00	408.00	408.00	398.58	0
2025-01-20	408.00	408.00	408.00	408.00	398.58	0
2025-01-17	408.00	408.00	408.00	408.00	398.58	0
2025-01-16	408.00	408.00	408.00	408.00	398.58	0
2025-01-15	408.00	408.00	408.00	408.00	398.58	1
2025-01-14	408.00	408.00	408.00	408.00	398.58	1
2025-01-13	413.14	413.14	413.14	413.14	403.60	0
2025-01-10	413.14	413.14	413.14	413.14	403.60	0
2025-01-09	413.14	413.14	413.14	413.14	403.60	0
2025-01-08	413.14	413.14	413.14	413.14	403.60	0
2025-01-07	413.14	413.14	413.14	413.14	403.60	0
2025-01-06	413.14	413.14	413.14	413.14	403.60	0
2025-01-03	413.14	413.14	413.14	413.14	403.60	0
2025-01-02	413.14	413.14	413.14	413.14	403.60	0
2024-12-30	413.14	413.14	413.14	413.14	403.60	0
2024-12-27	413.14	413.14	413.14	413.14	403.60	0
2024-12-26	413.14	413.14	413.14	413.14	403.60	0
2024-12-23	413.14	413.14	413.14	413.14	403.60	0
2024-12-20	413.14	413.14	413.14	413.14	403.60	0
2024-12-19	413.28	413.28	412.10	413.14	403.60	1,400
2024-12-18	416.15	416.15	416.15	416.15	406.54	145
2024-12-17	397.15	397.15	397.15	397.15	387.98	0
2024-12-16	397.15	397.15	397.15	397.15	387.98	0
2024-12-13	397.15	397.15	397.15	397.15	387.98	0
2024-12-12	397.15	397.15	397.15	397.15	387.98	0
2024-12-11	397.15	397.15	397.15	397.15	387.98	0
2024-12-10	397.15	397.15	397.15	397.15	387.98	0
2024-12-09	397.15	397.15	397.15	397.15	387.98	0
2024-12-06	397.15	397.15	397.15	397.15	387.98	0
2024-12-05	397.15	397.15	397.15	397.15	387.98	0
2024-12-04	397.15	397.15	397.15	397.15	387.98	0
2024-12-03	397.15	397.15	397.15	397.15	387.98	0
2024-12-02	397.15	397.15	397.15	397.15	387.98	0
2024-11-29	397.15	397.15	397.15	397.15	387.98	0
2024-11-28	397.15	397.15	397.15	397.15	387.98	0
2024-11-27	397.15	397.15	397.15	397.15	387.98	0

← NewerPage 8 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.