Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	116.63	117.37	115.90	116.63	93.627	1,092,063
2023-06-12	116.39	116.44	115.24	116.04	93.153	876,987
2023-06-09	116.78	116.78	115.01	116.23	93.305	699,752
2023-06-08	116.25	116.73	114.72	116.67	93.659	935,501
2023-06-07	116.47	117.82	115.57	116.04	93.153	1,182,373
2023-06-06	114.13	116.57	114.12	116.37	93.418	935,380
2023-06-05	115.47	115.66	113.20	114.31	91.764	626,367
2023-06-02	111.94	115.52	111.94	114.99	92.310	1,171,613
2023-06-01	110.06	111.35	109.32	110.82	88.963	912,289
2023-05-31	112.57	112.77	109.00	109.60	87.983	1,170,404
2023-05-30	114.25	114.51	112.88	113.14	90.825	536,541
2023-05-26	112.99	114.41	112.94	114.01	91.523	678,958
2023-05-25	113.54	113.97	112.35	112.90	90.632	810,252
2023-05-24	115.71	116.12	114.55	114.60	91.788	493,743
2023-05-23	116.83	117.79	115.85	116.00	92.910	857,764
2023-05-22	116.77	117.50	116.33	117.06	93.759	414,072
2023-05-19	117.32	117.74	115.84	116.93	93.654	613,552
2023-05-18	115.39	116.66	114.34	116.48	93.294	975,518
2023-05-17	114.00	115.81	113.70	115.70	92.669	770,477
2023-05-16	113.72	114.46	112.84	113.51	90.915	750,649
2023-05-15	115.20	115.50	113.82	114.01	91.316	624,070
2023-05-12	117.05	117.43	114.20	115.14	92.221	696,367
2023-05-11	114.18	116.87	114.00	116.23	93.094	831,650
2023-05-10	119.54	119.54	113.25	114.63	91.812	1,510,366
2023-05-09	116.09	123.58	115.54	118.76	95.120	2,438,372
2023-05-08	119.25	119.82	117.29	117.29	93.943	863,084
2023-05-05	116.11	119.60	116.11	119.13	95.417	841,443
2023-05-04	115.04	115.99	113.48	115.30	92.349	858,490
2023-05-03	115.22	117.43	114.30	115.26	92.317	483,467
2023-05-02	115.58	115.71	112.64	114.42	91.644	514,779
2023-05-01	115.45	116.87	115.45	116.37	93.206	598,440
2023-04-28	115.51	116.49	114.76	115.46	92.477	739,164
2023-04-27	112.82	115.71	112.82	115.51	92.517	464,365
2023-04-26	112.76	113.94	112.26	112.66	90.234	745,209
2023-04-25	113.91	114.48	113.31	113.73	91.091	394,003
2023-04-24	114.95	115.23	113.83	114.51	91.716	538,113
2023-04-21	115.93	115.98	114.18	114.75	91.908	337,665
2023-04-20	114.32	116.27	114.32	115.52	92.525	322,795
2023-04-19	115.00	115.75	114.58	115.00	92.109	360,273
2023-04-18	116.09	116.54	114.94	115.54	92.541	376,231
2023-04-17	115.24	115.92	114.69	115.72	92.685	473,795
2023-04-14	115.72	116.69	114.45	115.01	92.117	505,954
2023-04-13	114.82	116.57	113.76	115.88	92.813	563,501
2023-04-12	114.27	115.34	113.92	114.35	91.588	772,895
2023-04-11	114.25	114.77	113.51	113.85	91.188	599,528
2023-04-10	112.31	113.89	112.13	113.88	91.212	558,786
2023-04-06	112.59	113.02	112.02	112.97	90.483	592,395
2023-04-05	113.01	113.34	112.08	112.40	90.026	651,877
2023-04-04	117.65	117.67	113.22	113.54	90.939	597,110
2023-04-03	117.35	118.22	116.52	117.62	94.207	497,370
2023-03-31	116.93	117.64	116.47	117.51	94.119	476,576
2023-03-30	116.63	116.91	115.79	116.16	93.038	403,554
2023-03-29	114.92	115.78	114.33	115.71	92.677	448,286
2023-03-28	113.83	115.57	113.20	114.22	91.484	392,794
2023-03-27	112.94	114.44	112.56	114.05	91.348	729,130
2023-03-24	110.86	112.41	109.67	112.34	89.978	416,853
2023-03-23	112.82	114.25	111.21	111.68	89.450	681,134
2023-03-22	114.95	115.40	112.90	112.93	90.451	720,063
2023-03-21	115.27	115.90	114.36	114.89	92.021	537,992
2023-03-20	113.70	114.76	112.78	114.03	91.332	843,136

← NewerPage 15 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.