Jacobs Engineering Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 141.70 | 145.13 | 139.80 | 140.03 | 140.03 | 230 |
| 2026-10-14 | 143.18 | 145.00 | 139.55 | 140.58 | 140.58 | 80 |
| 2026-10-13 | 138.17 | 141.99 | 137.66 | 141.83 | 141.83 | 51 |
| 2026-10-12 | 136.88 | 142.00 | 136.38 | 140.50 | 140.50 | 352 |
| 2026-10-09 | 140.15 | 140.15 | 135.93 | 139.49 | 139.49 | 37 |
| 2026-10-08 | 137.30 | 137.30 | 133.75 | 136.79 | 136.79 | 91 |
| 2026-10-07 | 140.20 | 140.20 | 134.66 | 136.56 | 136.56 | 53 |
| 2026-10-06 | 137.70 | 141.86 | 137.70 | 139.89 | 139.89 | 140 |
| 2026-10-05 | 139.44 | 140.23 | 136.55 | 140.22 | 140.22 | 62 |
| 2026-10-02 | 142.98 | 142.98 | 137.01 | 138.18 | 138.18 | 71 |
| 2026-10-01 | 136.47 | 140.78 | 134.48 | 139.83 | 139.83 | 41 |
| 2026-09-30 | 137.42 | 139.74 | 135.03 | 135.82 | 135.82 | 59 |
| 2026-09-29 | 139.02 | 139.89 | 136.23 | 136.70 | 136.70 | 53 |
| 2026-09-28 | 138.30 | 139.14 | 136.02 | 137.35 | 137.35 | 14 |
| 2026-09-25 | 137.80 | 138.29 | 134.22 | 138.24 | 138.24 | 22 |
| 2026-09-24 | 143.13 | 143.74 | 137.60 | 138.22 | 138.22 | 126 |
| 2026-09-23 | 142.47 | 144.47 | 141.50 | 142.41 | 142.41 | 27 |
| 2026-09-22 | 144.85 | 145.06 | 141.93 | 143.22 | 143.22 | 186 |
| 2026-09-21 | 144.83 | 145.55 | 141.50 | 143.64 | 143.64 | 112 |
Page 1 of 1 · 19 trading days
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.