Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	129.71	130.54	128.66	129.31	104.22	1,379,072
2023-12-01	126.85	130.03	126.74	129.56	104.42	1,175,361
2023-11-30	126.36	128.02	125.95	127.18	102.51	2,631,807
2023-11-29	124.26	126.21	124.20	126.20	101.72	1,866,045
2023-11-28	122.39	125.13	121.97	124.06	99.991	2,401,377
2023-11-27	122.77	123.45	122.00	122.41	98.661	1,230,006
2023-11-24	124.52	124.57	122.94	123.37	99.435	640,512
2023-11-22	123.58	125.11	120.71	123.96	99.911	1,962,521
2023-11-21	132.00	132.35	125.00	125.08	100.81	3,033,668
2023-11-20	135.38	137.95	133.21	136.98	110.40	1,118,539
2023-11-17	134.06	135.37	132.86	135.32	109.07	1,560,901
2023-11-16	137.45	139.23	131.07	133.10	107.28	2,121,863
2023-11-15	136.62	138.17	135.01	137.00	110.42	538,113
2023-11-14	135.07	138.17	135.07	137.05	110.46	716,436
2023-11-13	133.59	133.98	132.69	133.88	107.91	536,904
2023-11-10	132.69	134.34	131.17	133.94	107.95	601,100
2023-11-09	133.44	133.44	131.54	132.24	106.58	557,819
2023-11-08	133.68	133.73	132.01	132.62	106.89	578,250
2023-11-07	133.23	133.84	132.28	133.38	107.50	458,321
2023-11-06	134.08	134.08	132.01	133.58	107.66	575,591
2023-11-03	135.09	135.39	133.58	133.97	107.98	528,199
2023-11-02	131.04	134.12	130.51	133.90	107.92	624,070
2023-11-01	133.30	133.53	128.13	130.16	104.91	1,056,156
2023-10-31	131.48	133.45	131.12	133.30	107.44	770,356
2023-10-30	131.71	131.79	130.22	131.20	105.75	358,097
2023-10-27	132.51	133.59	130.36	131.14	105.70	513,450
2023-10-26	132.89	134.46	132.14	133.07	107.25	958,471
2023-10-25	132.30	134.19	132.30	132.80	106.83	662,516
2023-10-24	131.90	132.85	131.09	132.39	106.50	646,074
2023-10-23	131.91	133.26	131.50	131.65	105.90	471,982
2023-10-20	133.23	134.10	131.01	132.51	106.59	855,346
2023-10-19	135.00	135.68	132.76	132.82	106.84	616,212
2023-10-18	139.29	139.29	135.12	135.17	108.73	454,089
2023-10-17	137.54	140.00	137.50	139.65	112.34	516,351
2023-10-16	138.97	139.35	137.95	138.22	111.19	701,323
2023-10-13	138.67	138.77	136.82	138.43	111.35	680,771
2023-10-12	141.00	141.16	137.61	138.51	111.42	624,796
2023-10-11	139.50	140.58	139.19	140.35	112.90	537,871
2023-10-10	140.25	140.51	139.21	139.23	112.00	747,023
2023-10-09	137.20	140.72	137.20	140.08	112.68	757,420
2023-10-06	133.97	138.00	133.32	137.60	110.69	880,130
2023-10-05	134.60	136.00	133.72	134.39	108.10	750,770
2023-10-04	133.21	135.92	132.15	134.97	108.57	1,312,216
2023-10-03	134.10	135.42	131.97	133.15	107.11	607,507
2023-10-02	136.10	137.99	133.65	134.36	108.08	1,231,699
2023-09-29	136.54	137.48	135.56	136.50	109.80	1,216,707
2023-09-28	136.56	137.82	135.53	135.91	109.33	1,035,483
2023-09-27	132.28	136.56	132.15	136.18	109.54	1,662,817
2023-09-26	132.38	133.32	131.25	131.36	105.67	748,957
2023-09-25	131.68	133.05	131.68	132.27	106.40	740,131
2023-09-22	131.41	133.71	130.54	132.22	106.36	1,484,494
2023-09-21	133.99	135.05	131.01	131.12	105.47	884,966
2023-09-20	132.83	134.50	132.54	133.17	107.12	432,207
2023-09-19	133.11	133.63	131.48	132.31	106.43	382,760
2023-09-18	132.84	134.06	132.35	133.22	107.16	504,382
2023-09-15	132.81	133.58	131.70	132.22	106.36	2,117,632
2023-09-14	132.16	134.14	131.67	134.00	107.79	630,720
2023-09-13	131.33	132.27	130.53	131.18	105.52	747,627
2023-09-12	131.00	131.55	130.60	131.37	105.68	549,356
2023-09-11	131.19	131.79	130.56	131.36	105.67	581,756

← NewerPage 13 of 79 · 4,729 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.