Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	119.24	120.69	118.01	118.52	94.722	612,222
2022-12-16	118.49	119.92	118.02	119.07	95.162	1,282,596
2022-12-15	120.85	120.85	117.80	119.59	95.577	582,482
2022-12-14	122.80	124.90	122.11	122.57	97.959	508,009
2022-12-13	124.60	125.50	121.84	122.76	98.111	543,190
2022-12-12	120.82	122.04	120.38	121.16	96.832	560,599
2022-12-09	122.22	123.05	121.28	121.36	96.992	437,164
2022-12-08	123.35	124.14	121.46	122.05	97.543	444,296
2022-12-07	121.55	123.86	121.05	122.72	98.079	415,281
2022-12-06	121.64	122.35	120.73	121.89	97.415	433,295
2022-12-05	123.79	124.11	120.80	121.88	97.407	594,451
2022-12-02	123.48	126.07	123.20	125.09	99.973	890,890
2022-12-01	126.87	127.69	124.18	124.54	99.533	642,326
2022-11-30	122.79	126.56	121.37	126.54	101.13	1,442,301
2022-11-29	121.70	122.82	121.00	122.77	98.119	506,438
2022-11-28	122.70	123.39	121.27	121.77	97.319	605,936
2022-11-25	123.18	124.51	122.71	123.62	98.798	274,920
2022-11-23	123.27	124.99	122.54	122.70	98.063	510,548
2022-11-22	123.83	125.22	122.88	123.50	98.702	1,016,865
2022-11-21	128.25	130.00	120.01	122.32	97.759	1,267,242
2022-11-18	125.87	126.18	123.61	126.04	100.73	823,429
2022-11-17	123.61	125.07	122.69	124.26	99.309	772,653
2022-11-16	124.75	125.19	122.91	124.88	99.805	456,386
2022-11-15	125.90	127.40	124.60	124.80	99.741	835,398
2022-11-14	124.82	127.63	124.03	124.08	99.166	577,646
2022-11-11	126.20	127.30	124.90	125.72	100.48	769,389
2022-11-10	121.07	125.92	120.44	125.71	100.47	719,095
2022-11-09	118.79	119.52	116.84	116.99	93.499	355,800
2022-11-08	119.48	120.32	117.71	119.37	95.401	427,008
2022-11-07	118.62	119.47	117.60	118.91	95.034	528,803
2022-11-04	116.77	118.11	115.46	118.02	94.322	494,469
2022-11-03	112.00	115.97	111.60	114.98	91.893	509,702
2022-11-02	114.18	116.51	112.90	113.12	90.406	1,027,262
2022-11-01	116.29	116.48	113.67	114.48	91.493	681,255
2022-10-31	116.15	116.74	115.00	115.22	92.085	601,221
2022-10-28	114.42	117.34	113.54	117.03	93.531	482,016
2022-10-27	113.65	116.07	113.65	114.17	91.246	813,637
2022-10-26	113.77	115.50	112.48	113.53	90.734	948,921
2022-10-25	110.71	112.64	110.28	112.59	89.983	1,426,826
2022-10-24	114.28	115.81	110.42	110.85	88.592	1,378,588
2022-10-21	112.74	115.44	112.18	115.02	91.925	787,402
2022-10-20	114.46	115.07	112.23	113.02	90.326	638,336
2022-10-19	114.89	116.39	113.68	114.15	91.229	548,268
2022-10-18	116.00	117.06	115.17	115.79	92.540	466,300
2022-10-17	111.69	113.66	111.49	113.26	90.518	547,784
2022-10-14	112.53	113.11	109.50	110.10	87.993	598,198
2022-10-13	107.54	112.45	106.78	111.68	89.256	885,571
2022-10-12	112.20	112.20	109.47	109.58	87.577	899,957
2022-10-11	113.02	114.08	111.26	111.96	89.479	630,841
2022-10-10	113.06	114.37	112.27	112.91	90.238	422,777
2022-10-07	112.90	113.11	111.63	112.39	89.823	441,516
2022-10-06	113.92	115.00	113.05	113.78	90.934	576,316
2022-10-05	114.83	115.56	113.82	114.48	91.493	539,322
2022-10-04	113.80	117.69	113.24	116.19	92.860	726,954
2022-10-03	110.18	113.19	109.02	112.17	89.647	804,570
2022-09-30	108.67	111.15	108.25	108.49	86.706	846,642
2022-09-29	109.36	109.82	107.76	108.80	86.954	785,831
2022-09-28	110.10	111.16	109.01	110.47	88.105	935,259
2022-09-27	112.99	113.51	108.50	109.29	87.164	1,076,950
2022-09-26	113.61	114.21	110.58	111.80	89.165	835,882

← NewerPage 17 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.