Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 142.22 | 143.00 | 140.33 | 141.08 | 141.08 | 1,006,900 |
| 2026-10-15 | 143.00 | 143.82 | 139.46 | 141.97 | 141.97 | 902,800 |
| 2026-10-14 | 142.61 | 143.03 | 139.78 | 142.00 | 142.00 | 779,300 |
| 2026-10-13 | 140.00 | 142.81 | 138.14 | 142.20 | 142.20 | 935,300 |
| 2026-10-12 | 139.79 | 141.21 | 138.62 | 139.43 | 139.43 | 639,000 |
| 2026-10-09 | 138.56 | 140.10 | 138.00 | 139.15 | 139.15 | 652,500 |
| 2026-10-08 | 136.07 | 139.08 | 134.65 | 138.59 | 138.59 | 761,800 |
| 2026-10-07 | 138.24 | 138.96 | 134.64 | 136.35 | 136.35 | 1,147,500 |
| 2026-10-06 | 140.16 | 140.30 | 138.03 | 139.23 | 139.23 | 929,700 |
| 2026-10-05 | 137.78 | 140.29 | 136.88 | 138.67 | 138.67 | 604,700 |
| 2026-10-02 | 138.57 | 140.70 | 136.90 | 138.06 | 138.06 | 772,000 |
| 2026-10-01 | 136.39 | 140.71 | 136.19 | 139.79 | 139.79 | 998,400 |
| 2026-09-30 | 137.00 | 138.69 | 135.22 | 135.27 | 135.27 | 1,039,900 |
| 2026-09-29 | 139.09 | 139.09 | 136.04 | 136.48 | 136.48 | 683,400 |
| 2026-09-28 | 137.40 | 138.89 | 136.15 | 138.37 | 138.37 | 968,000 |
| 2026-09-25 | 134.92 | 138.57 | 134.23 | 138.37 | 138.37 | 644,900 |
| 2026-09-24 | 143.10 | 143.10 | 134.92 | 135.33 | 135.33 | 829,800 |
| 2026-09-23 | 143.14 | 144.63 | 140.89 | 141.12 | 141.12 | 913,100 |
| 2026-09-22 | 144.85 | 145.05 | 141.82 | 143.12 | 143.12 | 698,400 |
| 2026-09-21 | 144.73 | 144.82 | 141.98 | 143.76 | 143.76 | 817,900 |
| 2026-09-18 | 143.98 | 143.98 | 142.13 | 143.40 | 143.40 | 2,097,848 |
| 2026-09-17 | 144.72 | 145.58 | 143.17 | 144.16 | 144.16 | 549,800 |
| 2026-09-16 | 144.26 | 145.63 | 142.18 | 143.49 | 143.49 | 544,300 |
| 2026-09-15 | 142.96 | 145.71 | 142.56 | 144.91 | 144.91 | 551,800 |
| 2026-09-14 | 142.86 | 144.84 | 140.28 | 144.07 | 144.07 | 670,000 |
| 2026-09-11 | 141.61 | 142.02 | 140.53 | 141.85 | 141.85 | 511,100 |
| 2026-09-10 | 141.23 | 142.87 | 140.17 | 140.53 | 140.53 | 573,300 |
| 2026-09-09 | 143.73 | 143.99 | 141.56 | 141.75 | 141.75 | 772,800 |
| 2026-09-08 | 145.81 | 146.10 | 142.94 | 144.27 | 144.27 | 814,600 |
| 2026-09-04 | 145.80 | 147.37 | 145.00 | 146.23 | 146.23 | 703,700 |
| 2026-09-03 | 148.59 | 150.58 | 146.17 | 147.54 | 147.54 | 724,500 |
| 2026-09-02 | 145.89 | 148.03 | 145.30 | 147.08 | 147.08 | 659,400 |
| 2026-09-01 | 149.63 | 149.80 | 146.06 | 146.33 | 146.33 | 926,200 |
| 2026-08-31 | 151.04 | 152.00 | 148.88 | 149.05 | 149.05 | 1,366,900 |
| 2026-08-28 | 151.03 | 153.01 | 150.32 | 151.98 | 151.98 | 615,200 |
| 2026-08-27 | 151.23 | 152.58 | 149.78 | 150.62 | 150.62 | 888,600 |
| 2026-08-26 | 150.65 | 153.30 | 150.44 | 151.52 | 151.52 | 501,000 |
| 2026-08-25 | 151.65 | 152.72 | 149.94 | 150.87 | 150.87 | 999,500 |
| 2026-08-24 | 150.80 | 152.46 | 149.66 | 151.61 | 151.61 | 1,024,700 |
| 2026-08-21 | 148.16 | 150.25 | 147.74 | 150.08 | 150.08 | 890,600 |
| 2026-08-20 | 146.11 | 149.00 | 145.57 | 147.94 | 147.58 | 909,900 |
| 2026-08-19 | 143.79 | 147.84 | 142.62 | 147.37 | 147.01 | 739,400 |
| 2026-08-18 | 144.87 | 145.00 | 142.76 | 142.86 | 142.51 | 531,600 |
| 2026-08-17 | 143.70 | 144.87 | 142.56 | 143.63 | 143.28 | 1,021,800 |
| 2026-08-14 | 143.76 | 144.75 | 142.71 | 144.66 | 144.31 | 958,600 |
| 2026-08-13 | 146.00 | 146.56 | 142.41 | 143.91 | 143.56 | 1,106,600 |
| 2026-08-12 | 145.47 | 147.29 | 144.01 | 145.37 | 145.02 | 526,500 |
| 2026-08-11 | 145.14 | 149.54 | 144.98 | 147.62 | 147.26 | 604,100 |
| 2026-08-10 | 144.91 | 147.69 | 144.91 | 147.33 | 146.97 | 1,033,600 |
| 2026-08-07 | 143.67 | 146.51 | 143.67 | 145.07 | 144.72 | 665,800 |
| 2026-08-06 | 142.80 | 145.33 | 142.51 | 144.03 | 143.68 | 913,600 |
| 2026-08-05 | 144.91 | 151.98 | 142.31 | 144.67 | 144.32 | 1,547,200 |
| 2026-08-04 | 139.38 | 143.97 | 138.55 | 142.68 | 142.33 | 1,362,800 |
| 2026-08-03 | 136.68 | 139.51 | 136.65 | 138.72 | 138.38 | 864,200 |
| 2026-07-31 | 131.32 | 135.49 | 131.04 | 134.93 | 134.60 | 746,800 |
| 2026-07-30 | 134.01 | 135.33 | 131.02 | 132.75 | 132.43 | 890,500 |
| 2026-07-29 | 139.82 | 139.93 | 135.77 | 135.91 | 135.58 | 1,292,600 |
| 2026-07-28 | 137.92 | 141.05 | 136.26 | 140.61 | 140.27 | 1,155,600 |
| 2026-07-27 | 135.86 | 136.03 | 132.52 | 135.23 | 134.90 | 872,600 |
| 2026-07-24 | 132.63 | 136.08 | 132.17 | 134.56 | 134.23 | 699,300 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-05-16 | 101:100 |
| 2024-09-30 | 1197:1000 |
| 2007-03-16 | 2:1 |
| 2002-04-02 | 2:1 |
| 1991-05-29 | 2:1 |
| 1990-04-03 | 2:1 |
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 | 0.3200 USD |
| 2024-10-25 | 0.2900 USD |
| 2024-07-26 | 0.2900 USD |
| 2024-05-23 | 0.2900 USD |
| 2024-02-22 | 0.2900 USD |
| 2023-10-26 | 0.2600 USD |
| 2023-07-27 | 0.2600 USD |
| 2023-05-25 | 0.2600 USD |
| 2023-02-23 | 0.2600 USD |
| 2022-09-29 | 0.2300 USD |
| 2022-07-28 | 0.2300 USD |
| 2022-05-26 | 0.2300 USD |
| 2022-02-24 | 0.2300 USD |
| 2021-10-14 | 0.2100 USD |
| 2021-07-29 | 0.2100 USD |
| 2021-05-27 | 0.2100 USD |
| 2021-02-25 | 0.2100 USD |
| 2020-10-01 | 0.1900 USD |
| 2020-07-23 | 0.1900 USD |
| 2020-05-19 | 0.1900 USD |
| 2020-01-30 | 0.1900 USD |
| 2019-10-03 | 0.1700 USD |
| 2019-07-25 | 0.1700 USD |
| 2019-05-16 | 0.1700 USD |
| 2019-02-14 | 0.1700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.