Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 140.81 | 140.88 | 137.35 | 137.51 | 111.29 | 815,571 |
| 2024-05-24 | 139.25 | 140.64 | 138.15 | 140.50 | 113.71 | 643,293 |
| 2024-05-23 | 138.07 | 139.77 | 137.36 | 138.52 | 112.11 | 960,768 |
| 2024-05-22 | 138.75 | 138.90 | 137.26 | 137.87 | 111.35 | 868,403 |
| 2024-05-21 | 136.93 | 138.92 | 135.66 | 138.79 | 112.09 | 871,184 |
| 2024-05-20 | 136.43 | 137.48 | 136.07 | 136.89 | 110.55 | 477,180 |
| 2024-05-17 | 138.02 | 138.10 | 135.94 | 136.44 | 110.19 | 582,965 |
| 2024-05-16 | 137.28 | 138.09 | 135.80 | 137.75 | 111.25 | 893,792 |
| 2024-05-15 | 138.57 | 138.57 | 137.04 | 137.71 | 111.22 | 664,208 |
| 2024-05-14 | 138.98 | 139.18 | 137.46 | 137.87 | 111.35 | 483,467 |
| 2024-05-13 | 139.89 | 139.95 | 138.10 | 138.32 | 111.71 | 609,321 |
| 2024-05-10 | 140.62 | 140.73 | 138.74 | 139.24 | 112.45 | 571,238 |
| 2024-05-09 | 138.71 | 140.62 | 137.99 | 139.79 | 112.90 | 1,313,183 |
| 2024-05-08 | 139.00 | 140.80 | 137.36 | 138.51 | 111.86 | 1,561,264 |
| 2024-05-07 | 148.01 | 149.02 | 140.15 | 141.64 | 114.39 | 1,676,479 |
| 2024-05-06 | 149.41 | 151.00 | 148.50 | 149.08 | 120.40 | 1,312,700 |
| 2024-05-03 | 145.88 | 148.33 | 144.85 | 148.10 | 119.61 | 808,196 |
| 2024-05-02 | 143.61 | 145.00 | 141.94 | 144.93 | 117.05 | 512,120 |
| 2024-05-01 | 143.86 | 144.99 | 143.04 | 143.19 | 115.64 | 600,133 |
| 2024-04-30 | 145.31 | 145.82 | 143.40 | 143.53 | 115.92 | 554,796 |
| 2024-04-29 | 144.89 | 145.95 | 144.89 | 145.85 | 117.79 | 607,749 |
| 2024-04-26 | 143.94 | 145.61 | 143.94 | 144.91 | 117.03 | 472,949 |
| 2024-04-25 | 143.30 | 144.19 | 141.99 | 144.18 | 116.44 | 341,534 |
| 2024-04-24 | 144.18 | 144.97 | 143.16 | 143.98 | 116.28 | 423,260 |
| 2024-04-23 | 144.61 | 145.38 | 144.40 | 144.63 | 116.80 | 417,457 |
| 2024-04-22 | 144.86 | 145.20 | 143.67 | 144.11 | 116.38 | 391,948 |
| 2024-04-19 | 144.17 | 144.89 | 143.15 | 143.83 | 116.16 | 462,794 |
| 2024-04-18 | 143.50 | 144.78 | 142.95 | 143.50 | 115.89 | 376,957 |
| 2024-04-17 | 145.91 | 145.91 | 141.57 | 142.97 | 115.46 | 668,198 |
| 2024-04-16 | 144.00 | 145.22 | 143.48 | 144.98 | 117.09 | 712,446 |
| 2024-04-15 | 146.34 | 146.34 | 143.68 | 143.98 | 116.28 | 634,709 |
| 2024-04-12 | 144.90 | 145.92 | 143.84 | 144.65 | 116.82 | 577,162 |
| 2024-04-11 | 144.34 | 146.73 | 142.62 | 145.89 | 117.82 | 731,064 |
| 2024-04-10 | 144.72 | 145.61 | 144.30 | 144.34 | 116.57 | 352,898 |
| 2024-04-09 | 146.93 | 147.26 | 145.16 | 146.72 | 118.49 | 524,572 |
| 2024-04-08 | 148.33 | 149.11 | 145.99 | 146.12 | 118.01 | 730,218 |
| 2024-04-05 | 149.24 | 149.83 | 147.81 | 147.92 | 119.46 | 652,965 |
| 2024-04-04 | 151.23 | 152.00 | 148.62 | 149.14 | 120.45 | 710,512 |
| 2024-04-03 | 149.78 | 150.94 | 149.51 | 149.87 | 121.04 | 932,841 |
| 2024-04-02 | 151.46 | 151.51 | 149.30 | 149.71 | 120.91 | 868,161 |
| 2024-04-01 | 153.20 | 153.20 | 150.73 | 151.23 | 122.13 | 500,030 |
| 2024-03-28 | 152.99 | 154.50 | 152.72 | 153.73 | 124.15 | 600,495 |
| 2024-03-27 | 151.42 | 153.01 | 151.34 | 152.93 | 123.51 | 725,866 |
| 2024-03-26 | 150.77 | 151.57 | 150.18 | 150.38 | 121.45 | 559,270 |
| 2024-03-25 | 150.17 | 150.27 | 149.04 | 150.08 | 121.21 | 717,886 |
| 2024-03-22 | 151.58 | 151.58 | 149.61 | 150.03 | 121.17 | 514,417 |
| 2024-03-21 | 151.28 | 152.50 | 150.77 | 151.42 | 122.29 | 485,764 |
| 2024-03-20 | 149.73 | 151.28 | 149.27 | 150.61 | 121.63 | 611,860 |
| 2024-03-19 | 148.00 | 149.83 | 147.53 | 149.77 | 120.96 | 481,654 |
| 2024-03-18 | 148.97 | 149.37 | 147.65 | 147.92 | 119.46 | 503,052 |
| 2024-03-15 | 148.57 | 150.58 | 148.29 | 148.97 | 120.31 | 1,621,591 |
| 2024-03-14 | 149.57 | 149.95 | 147.81 | 149.33 | 120.60 | 656,592 |
| 2024-03-13 | 149.36 | 151.72 | 149.36 | 150.64 | 121.66 | 571,117 |
| 2024-03-12 | 148.13 | 149.43 | 147.22 | 149.18 | 120.48 | 466,058 |
| 2024-03-11 | 146.93 | 147.91 | 145.95 | 147.85 | 119.41 | 547,663 |
| 2024-03-08 | 149.00 | 149.50 | 146.62 | 146.93 | 118.66 | 477,301 |
| 2024-03-07 | 147.51 | 148.81 | 147.19 | 148.73 | 120.12 | 607,870 |
| 2024-03-06 | 147.60 | 147.73 | 145.84 | 146.92 | 118.65 | 495,799 |
| 2024-03-05 | 146.53 | 148.14 | 146.35 | 147.12 | 118.82 | 600,616 |
| 2024-03-04 | 146.62 | 147.92 | 145.52 | 147.14 | 118.83 | 646,920 |
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.