Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	137.95	138.22	134.50	136.29	135.18	1,036,600
2026-01-28	136.62	137.48	135.03	136.70	135.59	452,600
2026-01-27	137.07	137.15	135.44	136.77	135.66	631,700
2026-01-26	138.72	139.10	136.14	136.98	135.86	566,400
2026-01-23	140.14	141.00	137.35	137.89	136.77	620,100
2026-01-22	139.33	140.83	139.10	140.09	138.95	701,000
2026-01-21	137.25	139.50	136.13	138.47	137.34	852,500
2026-01-20	137.51	139.57	135.52	136.23	135.12	585,200
2026-01-16	141.38	142.28	139.20	139.94	138.80	605,400
2026-01-15	139.85	141.89	139.48	141.50	140.35	671,100
2026-01-14	139.69	140.00	137.49	139.00	137.87	679,700
2026-01-13	140.08	141.66	139.31	139.50	138.36	596,200
2026-01-12	139.84	140.73	139.17	139.51	138.37	461,800
2026-01-09	138.49	141.00	138.49	139.95	138.81	720,500
2026-01-08	137.33	140.81	135.93	138.39	137.26	877,300
2026-01-07	137.33	138.21	135.47	136.80	135.68	604,100
2026-01-06	138.65	138.97	135.92	137.67	136.55	800,900
2026-01-05	135.90	139.38	135.36	138.86	137.73	948,800
2026-01-02	132.66	135.52	132.31	135.35	134.25	683,200
2025-12-31	134.27	134.27	132.41	132.46	131.38	394,200
2025-12-30	135.00	135.23	133.90	133.94	132.85	551,100
2025-12-29	135.15	135.65	134.75	135.28	134.18	459,900
2025-12-26	136.28	136.28	135.10	135.28	134.18	378,200
2025-12-24	135.72	136.47	134.78	136.11	135.00	217,700
2025-12-23	135.64	136.00	134.52	135.86	134.75	557,000
2025-12-22	134.90	135.73	134.51	135.68	134.57	573,800
2025-12-19	132.44	134.57	132.33	134.07	132.98	2,082,900
2025-12-18	134.07	134.69	131.00	132.69	131.61	1,552,000
2025-12-17	133.60	134.81	131.77	132.38	131.30	1,565,100
2025-12-16	135.80	137.07	133.65	133.95	132.86	1,288,500
2025-12-15	136.80	137.69	134.89	135.52	134.42	1,114,700
2025-12-12	137.69	138.13	135.20	135.72	134.61	731,500
2025-12-11	135.12	137.17	134.55	136.73	135.62	1,003,800
2025-12-10	137.37	138.68	132.50	135.25	134.15	1,715,400
2025-12-09	139.33	140.66	137.10	137.28	136.16	702,900
2025-12-08	140.21	142.39	139.51	140.06	138.92	982,600
2025-12-05	140.36	143.16	139.81	140.22	139.08	1,692,600
2025-12-04	137.74	141.09	137.74	140.73	139.58	1,483,600
2025-12-03	135.03	138.82	135.03	138.73	137.60	980,100
2025-12-02	133.49	135.81	133.27	135.02	133.92	969,700
2025-12-01	133.74	135.92	132.75	132.84	131.44	1,547,600
2025-11-28	136.60	136.73	134.74	134.81	133.39	521,100
2025-11-26	134.95	136.70	134.80	135.86	134.43	1,238,100
2025-11-25	132.96	134.55	131.85	133.54	132.13	1,168,600
2025-11-24	130.57	135.59	130.31	132.87	131.47	2,563,700
2025-11-21	128.05	131.65	125.55	128.77	127.41	2,734,400
2025-11-20	150.50	152.30	128.17	129.17	127.81	3,783,300
2025-11-19	151.07	151.20	144.96	145.05	143.52	1,982,000
2025-11-18	150.00	151.77	149.17	150.76	149.17	601,600
2025-11-17	154.11	154.72	149.77	150.59	149.00	870,600
2025-11-14	150.66	154.85	149.55	154.41	152.78	1,439,500
2025-11-13	154.84	156.29	152.65	153.20	151.59	712,700
2025-11-12	155.00	157.00	154.49	154.62	152.99	475,900
2025-11-11	153.54	154.83	153.23	154.67	153.04	432,500
2025-11-10	154.50	154.57	151.91	154.28	152.65	491,900
2025-11-07	153.00	154.04	151.86	153.36	151.74	769,800
2025-11-06	155.62	156.39	152.61	153.49	151.87	549,500
2025-11-05	154.44	156.90	154.00	155.99	154.35	607,200
2025-11-04	153.35	155.67	152.37	154.57	152.94	745,900
2025-11-03	156.10	156.10	153.21	154.25	152.62	1,079,700

← NewerPage 4 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.