Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 148.33 | 149.30 | 147.73 | 148.62 | 120.52 | 477,060 |
| 2024-08-21 | 148.04 | 148.57 | 147.55 | 148.44 | 120.37 | 515,505 |
| 2024-08-20 | 147.69 | 148.26 | 146.57 | 147.46 | 119.58 | 655,504 |
| 2024-08-19 | 147.10 | 148.43 | 146.88 | 148.05 | 120.06 | 607,991 |
| 2024-08-16 | 146.42 | 147.62 | 146.32 | 146.91 | 119.13 | 695,279 |
| 2024-08-15 | 146.24 | 147.21 | 145.57 | 146.63 | 118.91 | 680,650 |
| 2024-08-14 | 144.03 | 145.76 | 142.96 | 144.99 | 117.58 | 989,784 |
| 2024-08-13 | 143.93 | 144.73 | 142.90 | 144.05 | 116.81 | 995,829 |
| 2024-08-12 | 143.79 | 144.04 | 142.32 | 143.49 | 116.36 | 803,723 |
| 2024-08-09 | 142.35 | 144.22 | 141.20 | 143.50 | 116.37 | 1,219,609 |
| 2024-08-08 | 140.20 | 143.34 | 139.72 | 142.26 | 115.36 | 1,749,017 |
| 2024-08-07 | 140.93 | 142.71 | 139.37 | 139.42 | 113.06 | 1,301,577 |
| 2024-08-06 | 140.14 | 143.23 | 137.56 | 140.69 | 114.09 | 1,064,861 |
| 2024-08-05 | 139.10 | 141.44 | 137.88 | 140.13 | 113.64 | 1,237,260 |
| 2024-08-02 | 144.15 | 144.15 | 141.35 | 142.24 | 115.35 | 719,821 |
| 2024-08-01 | 146.88 | 147.06 | 143.22 | 144.76 | 117.39 | 1,047,452 |
| 2024-07-31 | 147.22 | 148.28 | 145.67 | 146.35 | 118.68 | 655,987 |
| 2024-07-30 | 146.32 | 147.46 | 146.09 | 146.19 | 118.55 | 654,657 |
| 2024-07-29 | 146.71 | 147.24 | 145.51 | 145.80 | 118.23 | 684,035 |
| 2024-07-26 | 146.72 | 147.89 | 145.29 | 145.98 | 118.38 | 637,369 |
| 2024-07-25 | 143.93 | 147.59 | 143.82 | 145.68 | 117.90 | 847,125 |
| 2024-07-24 | 151.10 | 151.34 | 142.85 | 142.93 | 115.68 | 1,709,604 |
| 2024-07-23 | 149.22 | 151.37 | 148.80 | 151.28 | 122.43 | 550,686 |
| 2024-07-22 | 148.70 | 149.50 | 147.70 | 149.44 | 120.94 | 410,083 |
| 2024-07-19 | 149.21 | 150.06 | 147.04 | 147.89 | 119.69 | 452,276 |
| 2024-07-18 | 149.97 | 152.37 | 147.89 | 148.75 | 120.39 | 695,400 |
| 2024-07-17 | 150.29 | 152.09 | 149.55 | 149.55 | 121.03 | 900,441 |
| 2024-07-16 | 145.35 | 150.76 | 145.00 | 150.74 | 122.00 | 921,719 |
| 2024-07-15 | 144.00 | 145.31 | 143.84 | 144.70 | 117.11 | 772,895 |
| 2024-07-12 | 142.21 | 144.59 | 141.56 | 143.93 | 116.48 | 722,360 |
| 2024-07-11 | 139.09 | 141.23 | 138.58 | 141.11 | 114.20 | 575,832 |
| 2024-07-10 | 136.67 | 138.65 | 135.94 | 138.57 | 112.15 | 410,808 |
| 2024-07-09 | 137.52 | 137.70 | 136.35 | 136.44 | 110.42 | 363,295 |
| 2024-07-08 | 137.25 | 138.27 | 137.20 | 137.66 | 111.41 | 429,426 |
| 2024-07-05 | 137.28 | 137.41 | 134.24 | 136.74 | 110.67 | 1,104,878 |
| 2024-07-03 | 137.28 | 138.99 | 137.20 | 138.49 | 112.08 | 623,103 |
| 2024-07-02 | 138.31 | 138.31 | 136.92 | 137.77 | 111.50 | 552,378 |
| 2024-07-01 | 139.94 | 140.20 | 137.67 | 138.30 | 111.93 | 798,766 |
| 2024-06-28 | 140.00 | 141.73 | 138.76 | 139.71 | 113.07 | 1,578,069 |
| 2024-06-27 | 139.60 | 140.14 | 138.40 | 139.45 | 112.86 | 1,301,577 |
| 2024-06-26 | 139.00 | 139.63 | 138.35 | 139.07 | 112.55 | 957,383 |
| 2024-06-25 | 141.90 | 142.08 | 139.12 | 139.93 | 113.25 | 980,354 |
| 2024-06-24 | 141.28 | 142.85 | 140.67 | 142.09 | 115.00 | 994,861 |
| 2024-06-21 | 141.00 | 141.76 | 139.29 | 140.96 | 114.08 | 1,532,369 |
| 2024-06-20 | 141.00 | 141.67 | 140.44 | 141.19 | 114.27 | 1,152,390 |
| 2024-06-18 | 140.92 | 141.71 | 140.52 | 141.00 | 114.11 | 686,211 |
| 2024-06-17 | 138.00 | 140.93 | 137.70 | 140.74 | 113.90 | 543,190 |
| 2024-06-14 | 138.46 | 139.66 | 136.88 | 138.20 | 111.85 | 850,027 |
| 2024-06-13 | 139.70 | 139.70 | 137.41 | 139.19 | 112.65 | 690,564 |
| 2024-06-12 | 140.40 | 141.00 | 138.92 | 139.82 | 113.16 | 784,380 |
| 2024-06-11 | 139.42 | 139.53 | 138.02 | 139.49 | 112.89 | 631,324 |
| 2024-06-10 | 138.83 | 140.16 | 138.57 | 140.02 | 113.32 | 666,868 |
| 2024-06-07 | 138.30 | 140.59 | 138.18 | 139.06 | 112.54 | 610,651 |
| 2024-06-06 | 137.57 | 138.51 | 136.85 | 138.30 | 111.93 | 625,158 |
| 2024-06-05 | 138.52 | 139.10 | 136.88 | 138.30 | 111.93 | 866,227 |
| 2024-06-04 | 137.67 | 138.67 | 136.47 | 138.62 | 112.19 | 824,638 |
| 2024-06-03 | 139.43 | 139.48 | 136.42 | 137.98 | 111.67 | 719,579 |
| 2024-05-31 | 137.83 | 139.54 | 136.35 | 139.34 | 112.77 | 1,487,879 |
| 2024-05-30 | 134.00 | 137.65 | 133.14 | 137.37 | 111.18 | 1,084,204 |
| 2024-05-29 | 136.56 | 136.93 | 134.10 | 134.12 | 108.55 | 704,950 |
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.