Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	138.11	139.77	137.83	139.58	110.94	591,670
2022-03-31	139.47	140.54	137.78	137.81	109.54	754,035
2022-03-30	138.71	140.40	138.51	139.54	110.91	516,835
2022-03-29	140.00	140.57	138.09	138.75	110.28	515,867
2022-03-28	137.53	138.84	137.05	138.55	110.12	442,120
2022-03-25	139.03	139.03	136.63	137.88	109.59	521,066
2022-03-24	135.77	138.80	135.49	138.62	110.18	453,726
2022-03-23	137.70	137.70	135.40	135.69	107.85	954,240
2022-03-22	139.70	141.18	138.09	138.29	109.92	652,723
2022-03-21	140.97	142.00	139.43	139.89	111.19	1,084,204
2022-03-18	139.56	141.28	137.70	141.22	112.25	2,344,193
2022-03-17	134.53	138.12	134.20	138.03	109.71	1,056,277
2022-03-16	132.06	136.97	132.01	135.68	107.84	1,795,562
2022-03-15	128.00	132.94	127.68	131.21	104.29	1,665,840
2022-03-14	126.25	128.73	125.71	126.84	100.82	988,454
2022-03-11	125.55	126.65	124.18	125.03	99.377	773,378
2022-03-10	123.74	124.86	123.02	124.62	99.051	1,153,478
2022-03-09	123.27	127.22	123.27	125.63	99.854	719,579
2022-03-08	122.85	124.78	121.13	121.58	96.635	1,546,031
2022-03-07	128.21	128.21	122.82	122.86	97.652	979,387
2022-03-04	126.60	128.14	126.05	127.96	101.71	707,368
2022-03-03	127.55	128.49	126.27	127.83	101.60	744,967
2022-03-02	123.82	127.08	123.78	126.51	100.55	959,680
2022-03-01	123.02	124.26	121.67	123.01	97.772	1,103,185
2022-02-28	121.53	123.24	120.22	123.00	97.764	1,177,899
2022-02-25	119.40	123.39	118.77	123.20	97.923	832,376
2022-02-24	114.85	119.58	114.11	119.41	94.910	765,762
2022-02-23	120.14	120.17	117.27	117.51	93.217	853,775
2022-02-22	119.68	120.92	118.66	119.53	94.820	866,711
2022-02-18	119.70	120.69	118.75	119.65	94.915	952,064
2022-02-17	120.55	121.30	119.15	119.70	94.954	1,043,462
2022-02-16	123.84	123.86	120.30	121.66	96.509	857,643
2022-02-15	122.13	123.81	121.81	123.80	98.207	943,964
2022-02-14	121.68	121.81	118.57	120.67	95.724	1,543,492
2022-02-11	124.34	124.69	120.17	121.48	96.366	1,539,502
2022-02-10	125.17	127.82	123.77	124.35	98.643	986,036
2022-02-09	124.05	128.42	123.87	127.74	101.33	968,989
2022-02-08	128.01	129.37	123.84	124.24	98.556	1,235,446
2022-02-07	128.42	129.24	127.12	128.06	101.59	888,472
2022-02-04	127.74	128.69	126.55	127.67	101.28	1,232,061
2022-02-03	131.03	131.59	128.66	128.95	102.29	611,013
2022-02-02	129.98	132.62	129.00	131.62	104.41	1,033,790
2022-02-01	130.70	130.95	128.93	130.11	103.21	739,890
2022-01-31	127.66	130.28	127.19	130.18	103.27	612,464
2022-01-28	125.96	128.18	124.09	128.10	101.62	543,069
2022-01-27	127.47	129.00	125.38	126.50	100.35	878,317
2022-01-26	128.01	129.73	123.99	125.68	99.698	660,219
2022-01-25	129.06	130.43	125.17	127.18	100.89	1,128,453
2022-01-24	126.12	132.89	125.13	132.13	104.81	1,520,159
2022-01-21	126.21	128.82	125.11	127.96	101.51	996,070
2022-01-20	129.54	131.58	126.37	126.53	100.37	745,814
2022-01-19	130.35	131.10	128.85	128.98	102.32	517,439
2022-01-18	131.53	132.00	127.79	129.61	102.82	758,629
2022-01-14	132.95	133.96	131.67	132.92	105.44	426,404
2022-01-13	132.57	135.75	132.57	134.18	106.44	500,393
2022-01-12	134.50	135.33	132.15	132.31	104.96	1,209,212
2022-01-11	133.32	134.18	131.06	134.15	106.42	731,185
2022-01-10	136.87	136.87	132.82	133.55	105.94	848,213
2022-01-07	138.58	139.22	136.61	137.19	108.83	620,443
2022-01-06	140.00	140.13	138.53	138.88	110.17	469,806

← NewerPage 20 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.