Jacobs Solutions Inc. historical data
| 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 |
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.