Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	126.33	132.14	126.33	129.68	129.37	138
2026-07-20	131.75	135.89	126.06	130.87	130.55	286
2026-07-17	128.09	135.17	127.02	131.49	131.17	1,119
2026-07-16	126.30	134.07	125.93	132.50	132.18	576
2026-07-15	128.50	132.63	128.17	130.16	129.84	267
2026-07-14	123.23	129.37	123.23	128.35	128.04	331
2026-07-13	125.83	129.12	121.89	126.40	126.09	133
2026-07-10	126.43	131.52	124.98	125.94	125.63	79
2026-07-09	130.58	132.67	125.53	125.98	125.67	1,501
2026-07-08	130.26	130.94	124.91	129.57	129.26	137
2026-07-07	130.00	132.00	127.55	129.47	129.16	222
2026-07-06	127.00	129.46	124.87	129.46	129.15	489
2026-07-02	125.35	128.00	122.56	126.56	126.25	361
2026-07-01	126.25	127.73	122.11	126.99	126.68	353
2026-06-30	121.19	126.70	121.19	125.61	125.31	89
2026-06-29	125.67	126.99	124.04	124.13	123.83	169
2026-06-26	124.79	126.68	119.06	125.35	125.05	125
2026-06-25	125.00	125.24	120.77	123.38	123.08	76
2026-06-24	123.31	125.08	120.14	122.06	121.76	245
2026-06-23	118.68	120.22	117.03	119.24	118.95	159
2026-06-22	122.51	123.50	119.82	119.91	119.62	229
2026-06-18	124.80	126.94	119.97	119.97	119.68	86
2026-06-17	125.72	127.43	125.69	126.85	126.54	318
2026-06-16	126.00	127.87	122.00	124.86	124.56	173
2026-06-15	128.00	134.15	125.86	127.21	126.90	427
2026-06-12	128.46	129.58	124.66	126.64	126.33	220
2026-06-11	121.76	127.44	121.76	127.05	126.74	777
2026-06-10	127.00	129.22	121.97	124.88	124.58	678
2026-06-09	116.19	125.29	116.19	121.78	121.48	497
2026-06-08	122.55	125.36	119.50	120.93	120.64	128
2026-06-05	124.00	125.25	119.77	123.45	123.15	270
2026-06-04	124.02	125.09	119.40	123.46	123.16	262
2026-06-03	122.00	122.21	118.35	121.61	121.31	693
2026-06-02	122.96	126.00	118.84	121.91	121.61	224
2026-06-01	123.52	124.88	117.39	124.10	123.80	395
2026-05-29	122.61	122.61	116.49	121.90	121.60	440
2026-05-28	116.00	119.32	112.50	119.14	118.85	675
2026-05-27	116.03	119.64	112.42	116.44	116.16	346
2026-05-26	116.00	117.40	113.00	116.71	116.43	622
2026-05-22	111.10	116.61	109.94	114.51	114.23	269
2026-05-21	117.23	118.28	111.00	114.12	113.48	299
2026-05-20	112.84	116.61	109.75	113.68	113.05	62
2026-05-19	114.38	118.00	110.00	113.99	113.35	199
2026-05-18	110.00	114.81	109.54	113.35	112.72	555
2026-05-15	112.76	116.00	108.01	111.92	111.30	905
2026-05-14	107.80	113.29	107.25	111.16	110.54	2,705
2026-05-13	116.80	116.80	107.52	107.52	106.92	568
2026-05-12	117.02	121.00	115.00	116.58	115.93	232
2026-05-11	120.00	123.99	115.81	116.84	116.19	651
2026-05-08	123.49	124.47	119.79	120.47	119.79	121
2026-05-07	130.70	130.96	120.22	120.62	119.95	1,474
2026-05-06	133.90	139.00	119.34	122.37	121.69	1,294
2026-05-05	134.86	136.34	127.57	131.76	131.03	232
2026-05-01	129.41	132.24	125.41	129.48	128.76	44
2026-04-30	121.10	128.61	121.09	128.08	127.37	46
2026-04-29	125.86	127.80	122.00	125.37	124.67	51
2026-04-28	128.00	129.41	122.93	126.65	125.94	129
2026-04-27	126.60	129.30	122.55	126.02	125.32	732
2026-04-24	129.20	131.00	125.00	127.28	126.57	48
2026-04-23	127.93	130.73	125.50	126.50	125.80	95

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.3600 USD
2026-05-22	0.3600 USD
2026-02-20	0.3600 USD
2025-12-02	0.3200 USD
2025-08-22	0.3200 USD
2025-05-23	0.3200 USD
2025-02-21	0.3167 USD
2024-10-25	0.2870 USD
2024-07-26	0.2987 USD
2024-05-23	0.2987 USD
2024-02-22	0.2987 USD
2023-10-26	0.2678 USD
2023-07-27	0.2678 USD
2023-05-25	0.2678 USD
2023-02-23	0.2678 USD
2022-09-29	0.2369 USD
2022-07-28	0.2369 USD
2022-05-26	0.2369 USD
2022-02-24	0.2369 USD
2021-10-14	0.2163 USD
2021-07-29	0.2163 USD
2021-05-27	0.2163 USD
2021-02-25	0.2163 USD
2020-10-01	0.1957 USD
2020-07-23	0.1957 USD
2020-05-19	0.1957 USD
2020-01-30	0.1957 USD
2019-10-03	0.1751 USD
2019-07-25	0.1751 USD
2019-05-16	0.1751 USD
2019-02-14	0.1751 USD

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