Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	113.70	114.76	112.78	114.03	91.332	843,136
2023-03-17	117.16	117.16	112.65	113.06	90.555	1,392,492
2023-03-16	114.60	118.01	113.30	117.40	94.031	1,134,497
2023-03-15	116.77	116.85	113.68	115.40	92.429	850,510
2023-03-14	118.20	119.06	117.51	118.67	95.048	1,014,205
2023-03-13	113.82	117.18	113.28	116.26	93.118	1,145,862
2023-03-10	117.56	117.92	114.92	115.11	92.197	1,082,512
2023-03-09	121.62	121.62	117.72	117.95	94.471	1,117,814
2023-03-08	121.08	121.55	120.43	121.08	96.978	724,536
2023-03-07	122.15	122.46	121.06	121.11	97.002	732,636
2023-03-06	123.37	123.56	121.91	122.13	97.819	629,511
2023-03-03	122.28	123.78	121.30	123.37	98.812	1,106,570
2023-03-02	119.00	121.36	118.83	121.13	97.018	1,625,218
2023-03-01	119.13	119.88	118.64	119.37	95.609	784,984
2023-02-28	120.70	122.21	119.42	119.50	95.713	1,149,005
2023-02-27	121.84	122.44	121.09	121.36	97.203	583,570
2023-02-24	121.82	122.15	119.22	120.85	96.794	926,917
2023-02-23	120.35	122.15	119.02	119.98	96.097	681,738
2023-02-22	119.64	120.66	119.10	119.87	95.801	868,766
2023-02-21	121.25	121.91	118.86	119.00	95.106	904,189
2023-02-17	122.79	122.87	121.56	121.89	97.415	660,098
2023-02-16	121.33	123.10	120.80	122.55	97.943	559,995
2023-02-15	121.94	123.07	121.45	122.78	98.127	441,274
2023-02-14	122.26	123.01	120.52	122.52	97.919	583,328
2023-02-13	122.42	122.97	121.92	122.69	98.055	533,760
2023-02-10	121.14	121.88	120.22	121.70	97.264	650,909
2023-02-09	122.34	122.87	121.00	121.85	97.383	482,500
2023-02-08	121.59	122.67	120.35	121.40	97.024	868,282
2023-02-07	124.93	127.29	118.40	122.57	97.959	1,470,954
2023-02-06	125.60	126.05	124.60	124.92	99.837	1,313,909
2023-02-03	125.00	126.02	124.19	125.55	100.34	1,885,389
2023-02-02	125.69	125.99	123.89	125.40	100.22	1,134,860
2023-02-01	123.43	125.79	122.56	125.16	100.03	1,992,262
2023-01-31	121.25	123.67	120.55	123.55	98.742	555,643
2023-01-30	121.20	122.82	120.97	121.00	96.704	511,153
2023-01-27	122.23	123.02	121.49	121.91	97.431	449,737
2023-01-26	123.24	123.50	120.96	122.72	98.079	759,959
2023-01-25	120.16	122.97	118.85	121.90	97.423	1,021,821
2023-01-24	120.90	122.06	119.59	121.35	96.984	735,900
2023-01-23	120.77	121.45	119.67	120.71	96.472	939,007
2023-01-20	119.38	120.51	118.23	120.06	95.953	813,516
2023-01-19	121.27	121.40	118.41	118.65	94.826	587,922
2023-01-18	124.50	125.78	121.45	121.99	97.495	658,405
2023-01-17	125.95	127.00	123.89	124.45	99.461	553,225
2023-01-13	125.28	126.56	124.92	126.01	100.71	597,715
2023-01-12	128.52	128.80	127.63	127.82	102.15	550,686
2023-01-11	128.53	129.84	127.68	128.00	102.30	665,538
2023-01-10	125.01	127.51	124.08	127.50	101.90	700,115
2023-01-09	128.91	129.49	125.69	125.78	100.52	659,735
2023-01-06	126.40	129.50	125.97	128.51	102.71	514,417
2023-01-05	125.21	125.76	123.40	123.61	98.790	775,433
2023-01-04	122.18	126.22	121.70	126.01	100.71	950,734
2023-01-03	120.51	121.42	119.21	121.29	96.936	546,092
2022-12-30	120.45	120.45	118.65	120.07	95.961	273,227
2022-12-29	120.20	121.54	119.04	121.13	96.808	283,866
2022-12-28	121.22	122.55	119.15	119.20	95.265	222,813
2022-12-27	121.20	121.43	120.21	121.13	96.808	223,901
2022-12-23	119.87	120.89	119.61	120.86	96.592	279,393
2022-12-22	120.64	120.93	117.92	119.88	95.809	322,311
2022-12-21	119.46	121.73	118.65	121.30	96.944	567,007

← NewerPage 16 of 21 · 1,256 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.