Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	162.27	166.33	161.07	163.51	161.79	2,356
2025-10-23	157.70	161.26	157.70	160.88	159.19	2,677
2025-10-22	163.58	164.19	158.32	158.32	156.66	6,196
2025-10-21	162.81	165.31	161.72	164.02	162.30	4,173
2025-10-20	159.98	164.42	155.17	163.42	161.70	11,169
2025-10-17	150.20	156.31	150.19	154.66	153.04	67
2025-10-16	160.37	161.53	155.97	156.19	154.55	103
2025-10-15	159.25	161.21	158.62	160.30	158.62	152
2025-10-14	151.95	153.56	151.95	153.40	151.79	26
2025-10-13	153.20	154.01	151.94	153.81	152.19	158
2025-10-10	154.79	156.92	153.25	153.89	152.27	212
2025-10-09	157.69	158.00	155.07	155.41	153.78	90
2025-10-08	156.98	157.34	155.51	156.84	155.19	271
2025-10-07	155.53	156.53	155.01	155.18	153.55	573
2025-10-06	152.25	155.90	152.25	155.09	153.46	80
2025-10-03	150.28	155.82	150.28	155.71	154.07	52
2025-10-02	152.50	153.20	151.46	151.87	150.27	31
2025-10-01	149.72	153.30	148.92	151.42	149.83	231
2025-09-30	148.75	149.02	148.02	148.89	147.33	26
2025-09-29	148.24	149.55	148.24	148.78	147.22	53
2025-09-26	147.80	148.28	146.30	147.47	145.92	274
2025-09-25	150.28	150.28	146.20	146.36	144.82	53
2025-09-24	148.99	148.99	147.86	147.86	146.31	424
2025-09-23	152.91	152.91	148.21	148.44	146.88	205
2025-09-22	149.17	149.42	146.06	149.29	147.72	42
2025-09-19	149.65	149.78	148.30	148.77	147.21	18
2025-09-18	148.00	149.56	146.79	149.56	147.99	18
2025-09-17	147.24	148.45	147.24	148.07	146.51	34
2025-09-16	147.68	147.68	145.49	146.06	144.53	37
2025-09-15	146.70	147.90	146.35	147.76	146.21	61
2025-09-12	148.77	148.77	146.90	146.99	145.45	268
2025-09-11	145.38	148.04	144.67	147.93	146.38	132
2025-09-10	144.44	145.14	142.33	144.69	143.17	477
2025-09-09	144.76	145.44	143.48	144.02	142.51	79
2025-09-08	145.84	145.84	144.52	144.52	143.00	5
2025-09-05	144.23	144.79	143.35	143.97	142.46	17
2025-09-04	144.62	144.64	142.91	143.51	142.00	164
2025-09-03	145.79	145.79	143.69	143.73	142.22	29
2025-09-02	145.02	145.39	144.43	145.39	143.86	167
2025-08-29	147.00	147.51	146.33	146.36	144.82	26
2025-08-28	149.50	149.50	146.61	146.98	145.44	12
2025-08-27	148.52	148.53	147.82	148.24	146.68	6
2025-08-26	147.10	148.33	147.10	148.33	146.78	16
2025-08-22	149.93	149.93	149.93	149.93	148.36	17
2025-08-21	146.73	146.73	146.62	146.62	144.76	4
2025-08-20	145.00	148.15	145.00	146.89	145.03	26
2025-08-19	147.79	147.79	147.01	147.14	145.28	17
2025-08-18	149.08	149.08	147.69	147.69	145.81	491
2025-08-15	147.72	147.72	147.64	147.64	145.77	2
2025-08-14	152.13	152.13	148.61	148.61	146.73	40
2025-08-13	150.20	151.35	149.80	151.35	149.43	1,982
2025-08-12	148.21	149.41	147.97	148.91	147.02	41
2025-08-11	148.45	148.77	148.45	148.77	146.89	5
2025-08-08	147.04	147.97	147.03	147.77	145.89	351
2025-08-07	147.95	148.54	146.82	146.82	144.96	78
2025-08-06	140.23	147.49	140.23	146.34	144.49	86
2025-08-05	136.91	145.11	136.66	145.11	143.27	167
2025-08-04	139.00	139.47	139.00	139.47	137.70	28
2025-08-01	139.76	140.50	137.59	137.59	135.85	32
2025-07-31	140.44	142.06	140.21	142.06	140.26	29

← NewerPage 5 of 17 · 984 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.