Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.47	132.86	130.37	132.00	131.68	580,400
2026-07-22	130.36	130.81	129.57	130.50	130.18	482,800
2026-07-21	128.36	130.02	128.00	129.64	129.32	581,900
2026-07-20	131.44	131.82	129.16	129.49	129.17	804,100
2026-07-17	131.54	135.16	130.90	131.75	131.43	1,082,500
2026-07-16	130.64	132.69	129.45	132.31	131.99	716,500
2026-07-15	129.88	132.67	129.19	129.66	129.34	758,100
2026-07-14	124.66	130.05	124.47	129.26	128.95	1,096,400
2026-07-13	126.86	127.31	125.62	126.54	126.23	669,000
2026-07-10	127.59	128.42	125.00	125.83	125.52	1,226,700
2026-07-09	128.94	129.13	124.88	125.84	125.53	1,166,600
2026-07-08	128.51	130.18	128.00	129.70	129.38	702,600
2026-07-07	130.40	131.79	129.19	130.29	129.97	828,200
2026-07-06	127.22	129.60	126.88	128.98	128.67	870,800
2026-07-02	125.55	127.91	125.55	127.89	127.58	853,200
2026-07-01	126.35	127.63	124.58	124.63	124.33	1,284,400
2026-06-30	123.81	126.35	122.34	126.00	125.69	1,512,200
2026-06-29	126.16	126.43	123.79	123.81	123.51	1,067,600
2026-06-26	124.03	126.11	123.44	125.69	125.38	1,451,600
2026-06-25	122.18	125.68	121.46	124.39	124.09	924,900
2026-06-24	120.66	123.08	119.87	122.04	121.74	1,107,300
2026-06-23	118.80	121.10	117.13	120.90	120.61	1,180,200
2026-06-22	121.68	122.19	117.91	118.70	118.41	1,633,200
2026-06-18	124.56	124.56	119.62	120.97	120.68	4,018,200
2026-06-17	124.02	127.38	122.76	122.85	122.55	1,260,800
2026-06-16	124.61	128.02	124.00	124.82	124.52	1,194,900
2026-06-15	128.89	128.90	124.22	124.57	124.27	1,351,700
2026-06-12	126.82	128.78	125.82	127.00	126.69	1,295,800
2026-06-11	123.25	128.19	122.01	126.31	126.00	1,594,500
2026-06-10	125.15	126.87	121.75	121.76	121.46	1,659,400
2026-06-09	120.68	125.85	120.34	125.44	125.13	1,415,000
2026-06-08	122.26	123.30	119.96	119.96	119.67	1,180,600
2026-06-05	124.15	124.72	122.51	122.55	122.25	981,600
2026-06-04	123.19	125.21	122.52	123.57	123.27	868,500
2026-06-03	120.73	122.22	119.34	121.28	120.98	922,500
2026-06-02	120.99	122.48	119.23	121.94	121.64	990,400
2026-06-01	119.21	124.53	118.35	123.02	122.72	1,319,000
2026-05-29	117.41	122.45	117.41	119.86	119.57	2,336,300
2026-05-28	115.37	119.48	115.00	118.96	118.67	1,302,000
2026-05-27	115.35	116.75	115.23	115.90	115.62	757,000
2026-05-26	114.50	117.01	114.18	115.85	115.57	984,800
2026-05-22	114.74	116.01	113.80	114.69	114.41	892,800
2026-05-21	112.84	114.73	110.86	114.04	113.40	1,331,600
2026-05-20	112.39	114.03	109.84	113.82	113.18	799,100
2026-05-19	114.51	115.32	112.50	112.89	112.26	1,023,000
2026-05-18	110.94	114.94	110.92	113.61	112.98	1,226,200
2026-05-15	113.07	114.32	110.33	110.51	109.89	1,537,600
2026-05-14	108.52	113.29	108.08	112.76	112.13	2,538,600
2026-05-13	113.78	114.72	105.68	107.27	106.67	2,649,200
2026-05-12	118.78	120.00	114.14	114.15	113.51	1,548,200
2026-05-11	118.18	118.73	115.70	117.02	116.37	1,611,400
2026-05-08	122.96	123.00	118.38	118.43	117.77	1,512,200
2026-05-07	127.04	127.05	119.80	122.76	122.07	1,844,500
2026-05-06	126.62	130.52	119.22	126.62	125.91	3,838,900
2026-05-05	131.56	137.77	128.61	136.55	135.79	3,061,500
2026-05-04	128.73	131.94	128.73	130.74	130.01	1,060,500
2026-05-01	130.38	130.78	128.46	128.92	128.20	648,900
2026-04-30	125.64	129.53	125.45	129.41	128.69	1,243,700
2026-04-29	126.20	127.07	124.70	125.57	124.87	558,600
2026-04-28	126.51	126.82	125.00	126.46	125.75	768,100

← NewerPage 2 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.