Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	146.65	147.00	145.70	146.62	118.41	576,920
2024-02-29	147.35	147.94	145.98	146.65	118.44	1,120,957
2024-02-28	147.44	148.32	146.93	147.13	118.82	556,368
2024-02-27	147.03	147.75	145.92	147.29	118.95	506,438
2024-02-26	147.08	147.85	146.12	146.48	118.30	927,522
2024-02-23	146.12	147.34	145.82	146.99	118.71	396,905
2024-02-22	145.19	146.24	143.91	145.94	117.86	888,714
2024-02-21	145.23	146.24	143.69	144.56	116.51	989,542
2024-02-20	146.26	147.35	144.96	145.37	117.17	639,787
2024-02-16	147.30	149.17	146.43	147.54	118.92	1,089,161
2024-02-15	144.79	147.30	144.79	147.30	118.72	927,159
2024-02-14	144.13	145.12	143.72	144.29	116.30	1,331,922
2024-02-13	144.61	145.28	142.54	143.06	115.30	875,173
2024-02-12	145.52	145.77	144.76	145.52	117.29	685,123
2024-02-09	143.22	145.54	143.09	145.52	117.29	916,883
2024-02-08	143.22	143.88	141.98	143.17	115.39	843,377
2024-02-07	141.41	143.81	141.00	143.58	115.72	1,364,564
2024-02-06	140.05	143.93	138.39	139.91	112.77	1,510,608
2024-02-05	137.27	137.93	136.64	137.00	110.42	1,549,779
2024-02-02	136.37	138.85	135.87	138.30	111.47	1,294,202
2024-02-01	134.80	137.26	134.54	136.95	110.38	1,258,417
2024-01-31	138.37	138.37	134.01	134.77	108.62	1,047,573
2024-01-30	137.87	138.79	137.48	138.31	111.48	1,089,524
2024-01-29	137.38	137.99	136.30	137.91	111.15	616,816
2024-01-26	136.25	137.34	136.22	137.19	110.57	672,792
2024-01-25	135.17	135.79	134.35	135.71	109.38	691,168
2024-01-24	134.80	135.38	133.88	134.09	108.08	695,762
2024-01-23	134.29	134.42	133.42	134.11	108.09	448,649
2024-01-22	132.81	134.10	132.47	133.62	107.70	695,641
2024-01-19	132.27	132.99	130.49	132.27	106.61	777,489
2024-01-18	130.83	132.14	130.37	131.77	106.21	879,526
2024-01-17	130.61	130.92	129.83	130.44	105.13	1,108,625
2024-01-16	132.78	133.24	131.44	132.07	106.45	1,247,657
2024-01-12	133.15	134.63	132.74	133.83	107.87	1,127,123
2024-01-11	132.28	132.81	130.45	132.35	106.67	1,172,217
2024-01-10	130.90	132.48	130.59	131.95	106.35	1,140,421
2024-01-09	128.02	131.11	127.32	131.07	105.64	1,319,833
2024-01-08	126.37	128.67	125.88	128.63	103.67	961,736
2024-01-05	126.79	126.98	125.90	126.58	102.02	619,355
2024-01-04	127.02	127.72	126.38	126.43	101.90	1,022,063
2024-01-03	127.53	127.74	126.43	126.82	102.22	877,591
2024-01-02	129.04	129.79	127.62	127.97	103.14	765,036
2023-12-29	130.00	130.85	129.30	129.80	104.62	648,371
2023-12-28	129.91	130.50	129.47	130.04	104.81	608,233
2023-12-27	128.45	130.17	128.21	130.16	104.91	830,200
2023-12-26	127.73	128.61	127.45	128.18	103.31	1,594,390
2023-12-22	128.19	128.99	127.56	128.07	103.22	378,770
2023-12-21	126.73	127.76	126.23	127.54	102.80	480,686
2023-12-20	128.27	129.29	126.09	126.14	101.67	802,272
2023-12-19	126.79	129.05	126.20	128.74	103.76	1,046,364
2023-12-18	127.76	127.76	126.09	126.39	101.87	828,749
2023-12-15	127.75	128.73	126.31	126.79	102.19	1,530,677
2023-12-14	129.96	131.40	128.35	128.90	103.89	979,870
2023-12-13	128.60	129.59	127.99	128.98	103.96	957,988
2023-12-12	128.52	128.84	127.53	128.60	103.65	957,504
2023-12-11	127.52	129.09	127.23	128.25	103.37	782,929
2023-12-08	128.96	128.99	127.21	127.29	102.59	953,998
2023-12-07	128.77	128.95	126.61	128.37	103.47	1,360,696
2023-12-06	127.78	129.49	127.55	128.80	103.81	1,119,990
2023-12-05	129.03	129.20	126.38	127.64	102.88	1,275,584

← NewerPage 12 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.