Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	126.51	127.83	125.50	125.82	125.12	682,600
2026-04-24	127.04	127.51	125.25	126.60	125.89	639,700
2026-04-23	127.61	128.88	126.13	127.58	126.87	882,300
2026-04-22	130.21	130.77	126.82	127.55	126.84	1,135,500
2026-04-21	129.01	131.85	128.70	129.51	128.79	807,900
2026-04-20	128.76	130.80	128.17	128.87	128.15	608,900
2026-04-17	127.92	129.50	127.70	128.93	128.21	733,300
2026-04-16	127.85	128.59	125.32	126.25	125.55	866,500
2026-04-15	126.50	127.68	125.55	127.31	126.60	975,400
2026-04-14	125.88	126.42	125.22	125.41	124.71	631,000
2026-04-13	121.03	125.45	120.73	125.31	124.61	901,300
2026-04-10	127.24	127.24	122.35	122.87	122.18	853,100
2026-04-09	130.26	130.71	126.37	127.13	126.42	830,900
2026-04-08	130.60	132.24	130.51	131.14	130.41	560,500
2026-04-07	127.91	128.85	125.87	127.19	126.48	536,100
2026-04-06	127.58	128.49	127.25	128.04	127.33	400,400
2026-04-02	126.52	131.29	126.00	128.02	127.31	673,000
2026-04-01	128.26	129.49	126.65	128.42	127.70	670,200
2026-03-31	126.52	128.79	125.01	127.28	126.57	766,400
2026-03-30	127.05	127.24	124.32	124.80	124.10	736,200
2026-03-27	128.88	128.88	125.51	125.89	125.19	586,100
2026-03-26	129.50	131.00	128.57	129.52	128.80	686,200
2026-03-25	130.60	131.72	127.94	129.97	129.24	778,500
2026-03-24	127.93	130.43	126.80	128.87	128.15	1,321,700
2026-03-23	130.73	131.64	129.06	129.21	128.49	1,315,200
2026-03-20	129.29	129.36	126.73	128.44	127.72	2,819,800
2026-03-19	127.00	129.09	126.27	128.02	127.31	1,296,500
2026-03-18	129.47	131.50	127.77	127.79	127.08	1,167,000
2026-03-17	129.69	131.65	128.93	130.38	129.65	898,500
2026-03-16	129.96	130.30	128.58	128.83	128.11	942,500
2026-03-13	130.76	131.19	127.12	128.06	127.35	798,100
2026-03-12	131.41	132.46	128.94	129.50	128.78	949,700
2026-03-11	132.02	134.81	131.92	132.91	132.17	757,200
2026-03-10	134.40	135.16	130.74	131.84	131.10	722,100
2026-03-09	134.72	135.02	131.40	134.67	133.92	818,900
2026-03-06	134.13	136.95	132.69	136.79	136.03	594,300
2026-03-05	136.33	138.32	134.87	136.10	135.34	519,200
2026-03-04	138.96	139.79	137.11	138.15	137.38	632,400
2026-03-03	136.10	140.50	134.14	138.88	138.10	916,800
2026-03-02	136.48	140.11	136.09	139.03	138.25	629,500
2026-02-27	137.20	138.34	135.72	137.86	137.09	1,125,700
2026-02-26	134.53	140.02	133.84	139.76	138.98	882,200
2026-02-25	135.74	136.50	132.00	133.45	132.71	787,200
2026-02-24	132.19	135.54	131.74	134.53	133.78	1,048,700
2026-02-23	136.30	137.11	131.24	131.80	131.06	928,400
2026-02-20	138.22	139.69	136.37	137.93	137.16	531,600
2026-02-19	140.00	142.51	137.58	139.31	138.17	966,800
2026-02-18	136.27	142.51	136.27	141.49	140.34	907,600
2026-02-17	133.01	136.79	132.71	136.46	135.35	1,515,800
2026-02-13	132.05	136.87	131.12	132.79	131.71	1,827,300
2026-02-12	142.44	144.19	126.03	131.52	130.45	2,772,700
2026-02-11	151.41	153.08	142.07	142.36	141.20	1,265,700
2026-02-10	152.86	152.89	149.51	151.16	149.93	810,800
2026-02-09	147.91	151.10	147.51	150.96	149.73	798,900
2026-02-06	145.40	148.89	145.36	148.81	147.60	776,200
2026-02-05	142.57	144.87	140.25	143.73	142.56	1,111,500
2026-02-04	137.57	144.47	130.94	143.33	142.16	2,175,200
2026-02-03	136.69	136.99	130.52	132.91	131.83	1,390,500
2026-02-02	134.69	136.92	133.73	136.88	135.76	990,500
2026-01-30	135.47	136.63	133.49	135.26	134.16	830,400

← NewerPage 3 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.