Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	43.340	43.670	43.280	43.380	32.945	657,680
2016-04-20	43.120	43.610	42.920	43.380	32.945	622,982
2016-04-19	42.800	43.270	42.700	42.960	32.626	449,616
2016-04-18	41.880	42.680	41.770	42.600	32.353	410,808
2016-04-15	42.230	42.520	41.990	42.160	32.018	909,871
2016-04-14	43.070	43.100	42.290	42.380	32.185	979,991
2016-04-13	41.960	43.060	41.940	42.950	32.618	674,001
2016-04-12	41.440	42.090	41.360	41.800	31.745	1,174,756
2016-04-11	41.460	41.890	41.190	41.470	31.494	839,509
2016-04-08	41.490	42.030	41.030	41.200	31.289	608,112
2016-04-07	41.830	41.980	40.930	40.990	31.130	1,761,590
2016-04-06	42.510	42.700	41.920	42.280	32.110	1,698,966
2016-04-05	42.570	42.870	42.240	42.430	32.223	1,098,470
2016-04-04	43.720	43.770	42.940	43.040	32.687	683,793
2016-04-01	43.080	43.770	42.500	43.760	33.234	1,193,012
2016-03-31	43.720	43.790	43.400	43.550	33.074	758,991
2016-03-30	43.960	43.990	43.490	43.770	33.241	583,691
2016-03-29	42.870	43.530	42.530	43.530	33.059	918,938
2016-03-28	43.500	43.550	42.760	43.020	32.672	834,794
2016-03-24	43.350	43.400	42.920	43.270	32.861	847,004
2016-03-23	44.300	44.400	43.630	43.660	33.158	743,637
2016-03-22	44.120	44.770	43.910	44.590	33.864	800,217
2016-03-21	43.910	44.180	43.660	44.140	33.522	586,109
2016-03-18	43.980	44.570	43.730	44.080	33.477	989,058
2016-03-17	42.380	43.980	42.310	43.860	33.309	1,615,426
2016-03-16	41.220	42.650	41.140	42.380	32.185	1,162,304
2016-03-15	41.040	41.550	40.860	41.360	31.411	751,858
2016-03-14	41.480	41.680	40.930	41.490	31.510	615,608
2016-03-11	40.920	41.930	40.880	41.750	31.707	857,522
2016-03-10	40.820	40.970	39.880	40.600	30.834	688,025
2016-03-09	41.090	41.090	40.480	40.750	30.948	725,019
2016-03-08	41.410	41.610	40.400	40.760	30.955	1,041,044
2016-03-07	40.580	41.920	40.580	41.750	31.707	1,396,119
2016-03-04	40.700	40.850	40.160	40.730	30.932	1,300,852
2016-03-03	40.040	40.700	39.970	40.580	30.819	745,088
2016-03-02	39.480	40.100	39.320	39.980	30.363	628,181
2016-03-01	38.880	39.740	38.760	39.660	30.120	766,003
2016-02-29	38.840	39.100	38.260	38.650	29.353	955,449
2016-02-26	38.860	39.160	38.590	38.860	29.512	810,131
2016-02-25	38.690	38.990	37.920	38.470	29.216	559,753
2016-02-24	37.680	38.550	37.270	38.510	29.246	714,501
2016-02-23	38.430	39.130	38.050	38.230	29.034	843,257
2016-02-22	38.460	39.190	38.460	38.630	29.338	1,079,368
2016-02-19	37.430	38.120	36.690	37.990	28.851	992,202
2016-02-18	38.670	38.800	37.580	38.000	28.859	819,923
2016-02-17	37.690	38.840	37.690	38.430	29.186	1,300,731
2016-02-16	36.790	37.230	36.040	37.210	28.259	1,235,567
2016-02-12	35.370	36.170	34.950	36.080	27.401	1,360,696
2016-02-11	34.910	35.580	34.760	35.060	26.626	1,750,589
2016-02-10	35.670	36.020	35.390	35.400	26.885	1,126,881
2016-02-09	35.350	35.780	35.100	35.500	26.960	1,567,551
2016-02-08	36.480	36.620	34.970	35.710	27.120	1,505,530
2016-02-05	37.260	37.970	36.820	37.050	28.138	2,063,954
2016-02-04	37.220	38.270	37.110	37.400	28.403	2,356,162
2016-02-03	38.840	38.840	36.190	37.350	28.366	3,708,878
2016-02-02	38.130	38.910	38.110	38.660	29.360	2,090,914
2016-02-01	38.790	39.220	38.150	39.130	29.717	1,309,194
2016-01-29	37.820	39.230	37.450	39.230	29.793	1,517,862
2016-01-28	37.890	38.090	37.390	37.720	28.646	844,949
2016-01-27	37.400	38.330	36.990	37.460	28.449	1,463,337

← NewerPage 45 of 79 · 4,731 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.