Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	135.99	137.30	134.96	135.17	106.73	686,453
2021-04-21	133.55	135.68	132.79	135.46	106.96	523,968
2021-04-20	133.72	134.17	131.51	133.19	105.17	507,284
2021-04-19	134.29	134.53	132.62	133.72	105.59	759,354
2021-04-16	135.10	135.11	133.23	133.78	105.63	809,285
2021-04-15	131.25	134.04	130.79	133.91	105.74	1,007,676
2021-04-14	131.69	132.02	130.34	131.32	103.69	1,432,509
2021-04-13	133.85	133.85	131.09	131.58	103.90	1,077,434
2021-04-12	135.26	136.19	134.00	134.43	106.15	1,422,716
2021-04-09	133.52	135.17	132.54	135.11	106.68	582,361
2021-04-08	131.56	132.97	130.13	132.77	104.84	666,022
2021-04-07	131.79	132.06	130.39	131.45	103.79	670,374
2021-04-06	131.63	133.76	131.63	131.96	104.20	785,831
2021-04-05	131.66	133.10	130.75	132.68	104.77	798,766
2021-04-01	130.00	131.24	128.98	129.95	102.61	690,080
2021-03-31	128.77	129.70	127.40	129.27	102.07	750,166
2021-03-30	127.37	128.49	127.12	128.13	101.17	548,751
2021-03-29	127.81	129.00	126.58	127.37	100.57	663,241
2021-03-26	126.28	128.74	123.86	128.62	101.56	634,347
2021-03-25	123.78	126.73	121.77	126.15	99.609	655,624
2021-03-24	122.07	124.63	121.74	123.30	97.359	583,933
2021-03-23	122.66	123.72	121.40	121.80	96.174	542,707
2021-03-22	122.38	123.30	121.00	123.19	97.272	717,403
2021-03-19	124.13	124.38	121.43	123.37	97.414	1,186,483
2021-03-18	125.57	127.44	124.27	124.62	98.401	665,417
2021-03-17	125.09	125.74	123.64	125.32	98.954	500,393
2021-03-16	125.76	125.76	123.65	124.53	98.330	469,443
2021-03-15	126.04	126.49	124.22	125.88	99.396	618,509
2021-03-12	125.11	126.75	125.11	126.46	99.854	580,910
2021-03-11	124.54	127.00	124.32	125.06	98.748	938,765
2021-03-10	122.50	124.98	121.53	124.75	98.504	883,757
2021-03-09	118.72	121.71	117.74	121.65	96.056	1,015,172
2021-03-08	117.07	119.98	116.67	118.25	93.371	858,973
2021-03-05	113.54	116.24	112.13	115.52	91.215	755,244
2021-03-04	115.57	116.37	111.84	112.88	89.131	820,044
2021-03-03	114.70	116.82	114.05	115.07	90.860	555,159
2021-03-02	115.17	116.00	114.16	114.55	90.450	672,308
2021-03-01	116.99	117.63	115.09	115.18	90.947	866,106
2021-02-26	117.90	118.06	115.02	115.08	90.868	848,455
2021-02-25	119.80	120.44	117.30	117.70	92.937	626,126
2021-02-24	116.83	120.35	116.06	119.75	94.390	978,661
2021-02-23	115.74	116.72	114.15	116.23	91.615	683,552
2021-02-22	112.31	116.17	111.73	115.75	91.237	976,969
2021-02-19	113.37	113.92	112.25	112.41	88.604	471,257
2021-02-18	111.78	113.18	109.73	112.51	88.683	1,141,751
2021-02-17	112.67	113.06	110.53	112.81	88.919	692,619
2021-02-16	114.56	116.07	112.53	113.23	89.250	704,830
2021-02-12	114.51	115.46	113.72	114.90	90.567	620,564
2021-02-11	111.45	115.19	110.94	115.00	90.646	929,940
2021-02-10	112.40	112.57	109.47	110.71	87.264	715,468
2021-02-09	110.08	113.42	109.40	112.04	88.312	1,258,054
2021-02-08	108.29	109.27	108.05	109.13	86.019	835,519
2021-02-05	108.99	109.70	106.29	107.45	84.695	701,928
2021-02-04	106.40	107.84	106.14	107.75	84.931	822,341
2021-02-03	105.04	106.92	104.67	106.09	83.623	747,627
2021-02-02	103.08	106.30	102.59	105.55	83.197	733,966
2021-02-01	102.34	102.34	100.05	101.66	80.131	1,130,629
2021-01-29	103.80	104.30	100.11	100.96	79.579	1,282,596
2021-01-28	106.00	106.00	103.65	104.63	82.472	1,362,630
2021-01-27	106.45	106.95	103.51	104.50	82.369	1,362,509

← NewerPage 24 of 79 · 4,730 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.