Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	114.75	115.57	112.41	113.91	90.848	474,279
2022-09-22	115.97	117.03	114.36	116.16	92.643	477,543
2022-09-21	119.97	121.13	116.31	116.33	92.778	486,369
2022-09-20	119.38	119.74	117.78	119.19	95.059	568,216
2022-09-19	116.38	120.76	116.38	120.53	96.128	502,327
2022-09-16	118.12	118.12	115.81	117.27	93.528	1,295,774
2022-09-15	119.04	119.54	117.96	119.43	95.251	570,271
2022-09-14	119.56	121.54	118.54	119.69	95.458	720,425
2022-09-13	122.53	122.92	119.00	119.93	95.649	377,561
2022-09-12	125.16	126.72	123.91	124.45	99.254	377,803
2022-09-09	123.91	125.19	123.72	125.04	99.725	354,349
2022-09-08	122.93	123.74	122.34	123.28	98.321	385,661
2022-09-07	119.54	123.70	119.20	123.26	98.305	497,975
2022-09-06	118.45	120.02	116.93	119.91	95.633	735,175
2022-09-02	124.94	124.94	118.48	118.80	94.748	954,240
2022-09-01	123.63	124.16	121.27	123.35	98.377	576,558
2022-08-31	125.05	125.69	123.87	124.58	99.358	870,458
2022-08-30	128.00	128.42	124.31	124.44	99.246	746,781
2022-08-29	127.51	129.06	124.78	128.27	102.30	401,862
2022-08-26	133.74	133.74	127.43	127.56	101.73	896,089
2022-08-25	132.37	133.74	131.94	133.68	106.62	414,798
2022-08-24	130.24	131.90	130.22	131.52	104.89	301,034
2022-08-23	131.53	132.40	130.44	131.02	104.49	394,729
2022-08-22	134.34	134.34	131.71	131.84	105.15	677,869
2022-08-19	134.46	136.27	133.76	135.92	108.40	670,737
2022-08-18	135.00	135.18	133.92	135.11	107.76	484,918
2022-08-17	133.35	134.71	132.72	134.67	107.41	463,519
2022-08-16	132.94	134.22	132.62	134.21	107.04	498,217
2022-08-15	132.14	133.58	131.58	133.50	106.47	535,574
2022-08-12	129.01	133.01	129.01	133.00	106.07	593,725
2022-08-11	128.05	129.71	128.05	128.61	102.57	343,227
2022-08-10	125.98	127.36	125.43	127.30	101.53	587,922
2022-08-09	126.08	126.08	123.78	123.80	98.736	526,869
2022-08-08	128.44	129.19	125.20	125.90	100.41	773,620
2022-08-05	127.66	128.49	127.05	127.50	101.69	607,145
2022-08-04	127.08	129.19	126.43	128.79	102.72	563,380
2022-08-03	128.86	129.03	126.99	127.70	101.85	682,101
2022-08-02	128.88	130.37	126.28	127.79	101.92	716,798
2022-08-01	132.77	132.96	127.32	129.52	103.30	1,404,098
2022-07-29	136.35	138.05	135.30	137.30	109.50	946,019
2022-07-28	133.21	136.38	132.70	135.75	108.27	551,774
2022-07-27	131.51	133.18	130.82	132.59	105.56	404,642
2022-07-26	130.24	131.03	130.12	130.80	104.14	316,871
2022-07-25	129.37	130.82	128.81	130.17	103.64	288,581
2022-07-22	129.73	130.25	128.35	129.52	103.12	628,785
2022-07-21	127.96	129.02	126.88	129.02	102.72	413,468
2022-07-20	129.11	129.44	127.69	128.22	102.08	399,927
2022-07-19	126.02	129.20	125.55	128.69	102.46	607,628
2022-07-18	125.94	126.44	124.75	125.06	99.568	534,848
2022-07-15	125.77	126.02	124.08	125.45	99.878	384,573
2022-07-14	122.47	124.51	121.78	124.03	98.748	500,876
2022-07-13	123.26	125.56	123.26	124.75	99.321	374,176
2022-07-12	125.31	127.07	124.48	125.07	99.576	450,462
2022-07-11	125.22	126.54	125.22	125.99	100.31	258,478
2022-07-08	126.42	126.69	125.13	126.09	100.39	351,085
2022-07-07	126.02	127.17	126.02	126.87	101.01	406,456
2022-07-06	124.74	126.01	123.15	125.30	99.759	439,098
2022-07-05	124.29	124.29	120.71	124.11	98.811	650,789
2022-07-01	126.41	127.62	123.94	126.40	100.63	708,094
2022-06-30	122.45	127.42	122.41	127.13	101.22	939,974

← NewerPage 18 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.