Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	36.890	37.470	36.540	37.460	28.449	2,130,568
2016-01-25	37.120	37.700	36.650	36.720	27.887	1,007,918
2016-01-22	37.410	38.410	36.900	37.410	28.411	1,177,295
2016-01-21	36.870	37.440	36.370	36.620	27.811	1,189,868
2016-01-20	35.870	37.190	35.200	36.780	27.933	2,452,154
2016-01-19	38.000	38.200	36.260	36.440	27.674	1,535,271
2016-01-15	37.130	37.790	36.750	37.640	28.586	1,600,434
2016-01-14	38.550	38.810	37.590	38.380	29.148	1,058,332
2016-01-13	39.390	39.630	37.830	38.250	29.049	1,663,543
2016-01-12	38.900	39.170	38.290	39.060	29.664	1,457,534
2016-01-11	38.860	39.160	38.000	38.400	29.163	1,654,596
2016-01-08	39.600	39.950	38.590	38.750	29.429	1,293,961
2016-01-07	39.890	40.300	39.270	39.440	29.953	1,298,676
2016-01-06	40.480	40.900	40.300	40.530	30.781	1,041,649
2016-01-05	41.750	42.120	41.040	41.330	31.388	764,069
2016-01-04	41.350	41.940	41.040	41.920	31.836	790,787
2015-12-31	42.210	42.600	41.950	41.950	31.859	617,663
2015-12-30	42.780	43.180	42.420	42.420	32.216	698,180
2015-12-29	42.950	43.340	42.680	43.070	32.710	837,574
2015-12-28	42.990	43.260	42.360	42.670	32.406	756,090
2015-12-24	43.280	43.590	43.140	43.300	32.884	302,726
2015-12-23	42.440	43.480	42.130	43.360	32.930	855,830
2015-12-22	41.120	42.130	40.920	41.980	31.882	800,822
2015-12-21	40.980	41.370	40.640	40.940	31.092	1,442,422
2015-12-18	41.390	41.670	40.780	40.780	30.970	1,449,676
2015-12-17	42.600	42.600	41.490	41.600	31.593	819,440
2015-12-16	42.370	42.770	41.850	42.570	32.330	1,586,169
2015-12-15	42.100	42.440	41.820	42.150	32.011	1,094,360
2015-12-14	41.820	41.870	41.230	41.700	31.669	1,103,790
2015-12-11	42.170	42.610	41.790	41.870	31.798	1,264,945
2015-12-10	42.850	43.100	42.660	42.750	32.467	961,494
2015-12-09	42.990	43.740	42.550	42.770	32.482	1,423,079
2015-12-08	43.200	43.450	42.640	43.020	32.672	1,855,406
2015-12-07	44.260	44.640	43.720	43.900	33.340	1,624,977
2015-12-04	44.540	45.150	44.090	44.600	33.871	1,885,510
2015-12-03	44.350	45.080	44.080	44.730	33.970	2,068,064
2015-12-02	44.930	45.410	43.950	44.140	33.522	1,460,798
2015-12-01	44.110	45.130	43.990	44.960	34.145	1,680,831
2015-11-30	43.600	44.140	43.050	44.140	33.522	1,631,384
2015-11-27	43.250	43.830	43.150	43.470	33.013	736,988
2015-11-25	43.950	44.030	43.190	43.250	32.846	1,433,718
2015-11-24	43.500	44.610	43.450	43.970	33.393	2,924,378
2015-11-23	40.460	43.660	40.400	43.540	33.066	3,027,986
2015-11-20	42.790	42.890	42.240	42.380	32.185	1,960,587
2015-11-19	41.730	42.780	41.700	42.740	32.459	1,683,612
2015-11-18	41.110	41.860	41.010	41.830	31.768	1,112,615
2015-11-17	41.460	41.720	40.680	40.930	31.084	1,191,803
2015-11-16	40.600	41.500	40.440	41.460	31.487	977,090
2015-11-13	40.560	41.250	40.440	40.720	30.925	1,223,719
2015-11-12	41.040	41.390	40.420	40.430	30.705	1,021,821
2015-11-11	41.710	41.710	41.170	41.550	31.555	629,027
2015-11-10	41.090	41.740	40.710	41.500	31.517	1,004,896
2015-11-09	41.170	41.300	40.310	41.100	31.213	1,503,596
2015-11-06	41.410	41.740	40.890	41.210	31.297	866,227
2015-11-05	41.440	42.060	41.150	41.840	31.775	864,293
2015-11-04	41.610	41.880	41.330	41.570	31.570	833,464
2015-11-03	41.270	41.900	40.910	41.590	31.586	1,096,657
2015-11-02	40.120	41.310	40.080	41.240	31.320	940,700
2015-10-30	39.150	40.370	39.040	40.140	30.484	1,501,420
2015-10-29	38.700	39.240	38.620	39.040	29.649	1,005,621

← NewerPage 46 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.