Jacobs Engineering Group Inc. historical data

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

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
2026-09-18	145.60	145.60	142.09	143.22	143.22	48
2026-09-17	145.64	147.07	142.20	144.49	144.49	171
2026-09-16	146.06	146.49	142.92	145.10	145.10	51
2026-09-15	145.07	145.59	141.27	145.59	145.59	112
2026-09-14	141.00	145.00	140.00	143.69	143.69	237
2026-09-11	139.55	143.84	138.67	141.28	141.28	299
2026-09-10	141.07	143.50	140.00	141.31	141.31	254
2026-09-09	143.58	145.73	140.17	142.78	142.78	156
2026-09-08	145.50	148.81	143.17	143.90	143.90	448
2026-09-04	146.36	148.72	145.00	145.66	145.66	68
2026-09-03	148.10	150.99	144.67	147.37	147.37	64
2026-09-02	147.03	150.16	143.36	147.67	147.67	176
2026-09-01	148.37	151.51	146.32	146.93	146.93	125
2026-08-28	150.05	154.00	148.27	152.29	152.29	168
2026-08-27	155.00	155.00	148.41	151.66	151.66	147
2026-08-26	151.59	153.25	148.24	152.20	152.20	50
2026-08-25	152.33	157.00	150.29	150.88	150.88	79
2026-08-24	151.13	151.73	149.34	151.59	151.59	120
2026-08-21	148.74	150.08	145.37	148.92	148.92	55
2026-08-20	146.05	149.54	143.38	148.37	148.01	105
2026-08-19	149.54	149.54	142.16	146.84	146.48	331
2026-08-18	147.77	147.77	140.66	144.23	143.88	104
2026-08-17	144.00	145.00	142.00	144.78	144.43	98
2026-08-14	143.21	147.00	142.00	144.07	143.72	131
2026-08-13	146.22	148.60	142.34	143.26	142.91	107
2026-08-12	150.01	150.01	144.00	145.10	144.75	154
2026-08-11	150.42	150.42	143.31	147.96	147.60	118
2026-08-10	145.24	150.00	141.00	147.35	146.99	136
2026-08-07	145.09	150.22	143.50	146.25	145.90	144
2026-08-06	145.02	145.34	142.24	143.43	143.08	53
2026-08-05	145.33	150.86	141.29	143.54	143.19	938
2026-08-04	139.40	142.83	139.23	142.83	142.48	183
2026-08-03	132.98	139.65	132.98	138.68	138.34	97
2026-07-31	131.69	135.04	128.23	135.04	134.71	74
2026-07-30	135.30	139.85	131.21	132.83	132.51	82
2026-07-29	141.69	144.84	136.67	137.72	137.39	164
2026-07-28	136.31	140.31	134.15	140.31	139.97	266
2026-07-27	134.50	137.77	132.32	135.22	134.89	156
2026-07-24	131.20	136.14	130.09	134.99	134.66	62
2026-07-23	134.81	134.81	126.34	131.46	131.14	570
2026-07-22	130.28	132.74	126.03	130.49	130.17	501

Page 1 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.