Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	131.00	132.00	126.00	127.25	126.54	86
2026-04-21	132.89	132.89	125.78	129.76	129.04	85
2026-04-20	129.97	133.14	126.00	128.97	128.25	135
2026-04-17	128.75	130.77	124.74	128.43	127.71	36
2026-04-16	127.80	129.60	125.42	126.19	125.49	183
2026-04-15	128.00	128.65	124.29	126.75	126.04	168
2026-04-14	127.00	128.22	120.00	126.14	125.44	321
2026-04-13	120.41	125.46	120.12	124.91	124.21	125
2026-04-10	130.89	131.76	122.69	123.16	122.47	68
2026-04-09	131.14	132.78	127.00	129.81	129.09	150
2026-04-08	131.00	134.80	129.05	130.55	129.82	122
2026-04-07	127.00	131.34	125.96	127.58	126.87	152
2026-04-02	125.00	130.62	123.02	128.56	127.84	259
2026-04-01	130.00	132.37	123.81	129.11	128.39	177
2026-03-31	129.52	130.38	124.73	127.04	126.33	81
2026-03-30	125.26	129.52	124.91	125.97	125.27	1,487
2026-03-27	129.52	131.26	125.97	125.97	125.27	93
2026-03-26	126.75	132.10	125.00	128.84	128.12	91
2026-03-25	133.90	135.67	128.51	130.46	129.73	771
2026-03-24	130.24	130.47	127.12	129.87	129.15	44
2026-03-23	128.84	135.00	124.47	130.83	130.10	108
2026-03-20	131.55	131.55	126.05	127.53	126.82	104
2026-03-19	126.47	131.55	125.28	128.69	127.97	87
2026-03-18	131.16	132.29	127.13	128.89	128.17	111
2026-03-17	128.83	132.31	125.64	130.71	129.98	65
2026-03-16	129.90	132.67	126.60	129.61	128.89	541
2026-03-13	129.37	132.18	127.29	128.21	127.50	88
2026-03-12	132.91	136.00	128.91	128.91	128.19	709
2026-03-11	134.11	135.00	131.23	133.17	132.43	32
2026-03-10	134.67	137.45	131.47	132.12	131.38	547
2026-03-09	133.12	136.74	130.90	133.21	132.47	62
2026-03-06	136.84	136.84	132.61	134.98	134.23	53
2026-03-05	136.91	139.60	135.06	135.06	134.31	119
2026-03-04	135.00	142.00	135.00	138.15	137.38	145
2026-03-03	139.03	140.39	134.49	140.09	139.31	48
2026-03-02	134.42	139.60	132.86	139.12	138.34	97
2026-02-27	139.50	139.50	135.36	137.36	136.59	133
2026-02-26	134.00	137.66	132.96	136.33	135.57	186
2026-02-25	134.53	138.55	132.00	133.85	133.10	944
2026-02-24	131.80	135.65	130.76	135.41	134.66	443
2026-02-23	137.53	139.00	132.14	132.46	131.72	1,320
2026-02-20	139.50	140.68	136.34	137.17	136.41	123
2026-02-19	142.48	142.68	137.91	138.66	137.53	603
2026-02-18	138.09	142.57	135.75	141.91	140.75	363
2026-02-17	131.28	136.39	130.80	136.39	135.27	293
2026-02-13	131.71	136.46	129.78	135.79	134.68	183
2026-02-12	147.55	147.55	126.33	130.21	129.14	634
2026-02-11	155.00	155.00	142.52	142.53	141.36	148
2026-02-10	152.24	155.00	149.35	151.81	150.57	290
2026-02-09	147.77	150.92	144.88	150.50	149.27	760
2026-02-06	143.73	148.00	142.51	147.72	146.52	140
2026-02-05	143.35	144.00	140.27	142.94	141.77	183
2026-02-04	131.00	139.85	131.00	139.24	138.10	209
2026-02-03	137.00	138.25	130.66	130.66	129.59	825
2026-02-02	136.00	137.58	130.65	136.15	135.04	579
2026-01-30	135.00	137.09	133.49	133.96	132.86	96
2026-01-29	137.00	138.47	134.70	134.79	133.69	765
2026-01-28	139.99	139.99	135.00	136.68	135.57	63
2026-01-27	138.21	138.21	135.52	136.55	135.44	131
2026-01-26	138.57	139.31	136.10	136.63	135.52	566

← NewerPage 3 of 17 · 982 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.