Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 124.81 | 125.25 | 122.87 | 124.36 | 99.010 | 429,910 |
| 2022-06-28 | 126.88 | 128.04 | 124.38 | 124.61 | 99.209 | 421,326 |
| 2022-06-27 | 126.38 | 127.35 | 124.50 | 126.38 | 100.62 | 465,937 |
| 2022-06-24 | 123.42 | 125.59 | 122.97 | 125.42 | 99.854 | 1,386,689 |
| 2022-06-23 | 121.61 | 122.37 | 120.02 | 122.28 | 97.354 | 628,906 |
| 2022-06-22 | 120.15 | 122.67 | 120.15 | 121.72 | 96.909 | 732,394 |
| 2022-06-21 | 120.48 | 122.74 | 119.18 | 121.88 | 97.036 | 601,704 |
| 2022-06-17 | 118.92 | 120.15 | 117.94 | 118.69 | 94.496 | 1,268,089 |
| 2022-06-16 | 122.37 | 122.37 | 118.44 | 119.14 | 94.854 | 886,779 |
| 2022-06-15 | 125.67 | 126.20 | 122.84 | 124.68 | 99.265 | 552,741 |
| 2022-06-14 | 125.79 | 126.43 | 123.04 | 124.32 | 98.979 | 680,046 |
| 2022-06-13 | 126.23 | 127.52 | 124.41 | 125.69 | 100.07 | 577,283 |
| 2022-06-10 | 129.50 | 130.17 | 127.94 | 129.02 | 102.72 | 546,334 |
| 2022-06-09 | 133.30 | 133.48 | 131.90 | 131.99 | 105.09 | 659,010 |
| 2022-06-08 | 135.78 | 136.27 | 132.45 | 133.37 | 106.18 | 711,721 |
| 2022-06-07 | 134.25 | 137.86 | 133.68 | 137.71 | 109.64 | 610,893 |
| 2022-06-06 | 139.24 | 139.24 | 135.80 | 135.85 | 108.16 | 733,966 |
| 2022-06-03 | 138.66 | 139.29 | 136.37 | 138.13 | 109.97 | 918,092 |
| 2022-06-02 | 139.52 | 140.39 | 137.80 | 140.27 | 111.68 | 676,177 |
| 2022-06-01 | 139.93 | 140.82 | 137.56 | 138.86 | 110.55 | 476,213 |
| 2022-05-31 | 139.61 | 140.90 | 138.46 | 140.09 | 111.53 | 1,170,041 |
| 2022-05-27 | 139.26 | 140.08 | 138.32 | 140.06 | 111.51 | 1,213,927 |
| 2022-05-26 | 138.64 | 140.16 | 137.62 | 137.89 | 109.78 | 780,027 |
| 2022-05-25 | 136.30 | 137.95 | 135.59 | 137.32 | 109.15 | 408,390 |
| 2022-05-24 | 136.56 | 137.31 | 133.83 | 137.17 | 109.03 | 640,633 |
| 2022-05-23 | 137.44 | 137.98 | 135.84 | 137.15 | 109.01 | 763,344 |
| 2022-05-20 | 134.75 | 135.99 | 132.16 | 135.94 | 108.05 | 794,172 |
| 2022-05-19 | 130.44 | 135.15 | 129.60 | 133.77 | 106.32 | 918,938 |
| 2022-05-18 | 135.38 | 136.14 | 131.99 | 132.20 | 105.08 | 919,422 |
| 2022-05-17 | 135.73 | 136.72 | 134.79 | 136.27 | 108.31 | 688,508 |
| 2022-05-16 | 132.94 | 134.50 | 131.49 | 133.75 | 106.31 | 588,647 |
| 2022-05-13 | 131.47 | 133.82 | 131.47 | 133.08 | 105.78 | 490,963 |
| 2022-05-12 | 130.08 | 131.48 | 127.56 | 130.21 | 103.49 | 804,932 |
| 2022-05-11 | 129.69 | 134.06 | 129.21 | 130.73 | 103.91 | 842,048 |
| 2022-05-10 | 131.93 | 133.43 | 128.11 | 130.16 | 103.45 | 861,754 |
| 2022-05-09 | 135.95 | 136.16 | 129.63 | 130.26 | 103.53 | 995,224 |
| 2022-05-06 | 137.22 | 138.23 | 134.00 | 137.81 | 109.54 | 834,794 |
| 2022-05-05 | 140.74 | 141.68 | 136.61 | 137.57 | 109.34 | 1,049,144 |
| 2022-05-04 | 138.84 | 142.92 | 136.90 | 142.43 | 113.21 | 1,057,728 |
| 2022-05-03 | 138.26 | 139.34 | 135.19 | 138.60 | 110.16 | 1,597,412 |
| 2022-05-02 | 138.85 | 139.85 | 134.91 | 137.84 | 109.56 | 1,302,182 |
| 2022-04-29 | 141.62 | 142.68 | 138.03 | 138.55 | 110.12 | 916,278 |
| 2022-04-28 | 142.21 | 143.00 | 140.11 | 142.11 | 112.95 | 705,676 |
| 2022-04-27 | 139.57 | 141.52 | 138.85 | 141.47 | 112.44 | 857,039 |
| 2022-04-26 | 139.65 | 141.19 | 137.80 | 137.83 | 109.55 | 676,056 |
| 2022-04-25 | 141.87 | 141.87 | 137.57 | 140.35 | 111.55 | 1,075,500 |
| 2022-04-22 | 147.69 | 147.69 | 141.97 | 142.20 | 113.02 | 843,861 |
| 2022-04-21 | 149.08 | 150.32 | 147.17 | 148.16 | 117.76 | 762,860 |
| 2022-04-20 | 148.67 | 150.13 | 147.05 | 147.41 | 117.17 | 1,072,115 |
| 2022-04-19 | 144.27 | 147.62 | 143.60 | 147.35 | 117.12 | 816,055 |
| 2022-04-18 | 143.85 | 144.68 | 143.05 | 144.13 | 114.56 | 533,881 |
| 2022-04-14 | 144.19 | 145.78 | 143.82 | 144.66 | 114.98 | 787,765 |
| 2022-04-13 | 140.25 | 143.45 | 140.25 | 143.44 | 114.01 | 614,036 |
| 2022-04-12 | 142.72 | 143.57 | 139.70 | 140.29 | 111.51 | 823,067 |
| 2022-04-11 | 143.67 | 144.75 | 142.23 | 142.69 | 113.41 | 914,223 |
| 2022-04-08 | 143.99 | 145.23 | 143.11 | 143.54 | 114.09 | 1,159,644 |
| 2022-04-07 | 140.19 | 144.77 | 139.97 | 143.62 | 114.15 | 1,283,080 |
| 2022-04-06 | 138.71 | 141.96 | 138.09 | 141.01 | 112.08 | 939,732 |
| 2022-04-05 | 140.01 | 141.89 | 139.20 | 139.85 | 111.16 | 825,364 |
| 2022-04-04 | 140.08 | 140.76 | 138.40 | 139.92 | 111.21 | 577,646 |
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.