Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	111.01	111.11	108.46	108.81	85.766	515,142
2021-01-25	110.70	111.00	109.19	110.29	86.933	442,604
2021-01-22	110.81	111.41	109.41	111.01	87.501	498,821
2021-01-21	112.28	112.90	110.83	111.12	87.587	518,285
2021-01-20	111.96	112.35	110.98	111.99	88.273	443,450
2021-01-19	111.35	112.90	110.99	111.69	88.037	606,903
2021-01-15	111.18	111.34	109.10	110.19	86.854	831,046
2021-01-14	113.57	114.15	111.58	111.99	88.273	1,134,377
2021-01-13	114.13	114.39	112.37	112.77	88.888	534,244
2021-01-12	113.36	114.19	112.17	113.58	89.526	551,290
2021-01-11	112.49	114.28	112.46	113.01	89.077	575,228
2021-01-08	114.61	114.66	112.11	113.52	89.479	1,034,878
2021-01-07	115.13	116.56	112.67	114.82	90.504	987,124
2021-01-06	108.89	116.73	108.83	114.76	90.456	1,859,517
2021-01-05	105.00	107.78	105.00	107.16	84.466	781,599
2021-01-04	109.00	109.97	106.02	106.11	83.638	1,048,177
2020-12-31	107.58	109.14	107.10	108.96	85.885	384,090
2020-12-30	106.99	108.45	106.96	107.49	84.726	366,560
2020-12-29	106.82	107.86	106.00	107.23	84.521	501,723
2020-12-28	108.05	108.50	106.66	106.82	84.198	393,641
2020-12-24	106.84	107.33	106.56	107.28	84.561	174,696
2020-12-23	106.85	108.17	106.53	106.85	84.222	442,604
2020-12-22	106.66	106.91	105.64	106.11	83.638	784,622
2020-12-21	105.11	107.30	104.59	106.66	84.072	910,838
2020-12-18	106.71	107.35	105.65	106.58	84.009	2,048,841
2020-12-17	106.58	107.90	106.35	107.00	84.340	683,673
2020-12-16	106.44	106.60	105.40	106.23	83.733	757,903
2020-12-15	106.39	106.64	105.43	105.91	83.481	879,163
2020-12-14	109.62	109.79	105.15	105.26	82.968	731,306
2020-12-11	108.59	109.47	108.07	108.65	85.640	597,715
2020-12-10	108.72	109.14	107.72	108.71	85.688	468,476
2020-12-09	110.00	111.17	109.30	109.70	86.468	924,016
2020-12-08	108.69	110.13	108.35	109.60	86.389	549,598
2020-12-07	108.61	110.12	108.43	109.85	86.586	742,912
2020-12-04	108.23	111.10	107.78	108.96	85.885	792,117
2020-12-03	107.23	108.88	107.00	107.79	84.963	773,015
2020-12-02	107.90	108.32	105.90	106.89	84.253	618,388
2020-12-01	109.50	110.89	108.22	108.73	85.704	954,845
2020-11-30	106.16	107.99	105.87	107.84	85.002	1,426,947
2020-11-27	106.68	106.68	105.38	105.86	83.441	333,192
2020-11-25	107.13	107.65	105.87	106.35	83.827	600,495
2020-11-24	106.03	109.46	104.46	107.53	84.758	1,445,807
2020-11-23	104.73	105.57	103.25	104.51	82.377	1,278,486
2020-11-20	105.06	105.13	103.41	103.80	81.818	682,464
2020-11-19	104.70	105.77	103.25	105.15	82.882	659,614
2020-11-18	105.82	108.17	105.24	105.24	82.953	980,475
2020-11-17	106.50	106.73	103.63	105.30	83.000	738,560
2020-11-16	105.00	107.24	103.64	107.21	84.505	929,698
2020-11-13	100.28	103.56	100.25	103.27	81.400	862,479
2020-11-12	99.100	99.430	97.490	99.260	78.239	918,213
2020-11-11	103.14	103.62	98.740	98.850	77.916	1,266,396
2020-11-10	100.51	103.53	100.21	101.61	80.091	1,436,135
2020-11-09	103.04	106.50	100.06	100.13	78.925	1,146,345
2020-11-06	97.690	99.080	97.210	97.610	76.938	787,886
2020-11-05	96.840	99.570	96.840	97.760	77.057	1,096,173
2020-11-04	100.02	100.02	94.810	95.650	75.393	1,709,121
2020-11-03	100.49	102.62	99.950	101.94	80.351	1,113,945
2020-11-02	96.780	99.290	96.500	99.120	78.129	993,773
2020-10-30	94.520	95.200	93.270	95.000	74.881	757,903
2020-10-29	92.720	95.870	92.500	94.730	74.668	674,001

← NewerPage 25 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.