Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← J stock page

Jacobs Solutions Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31157.99159.34155.73155.81154.171,331,000
2025-10-30157.84160.87157.62158.22156.55738,300
2025-10-29158.72160.37157.32158.36156.69753,700
2025-10-28161.01161.01157.58158.31156.641,017,700
2025-10-27161.29161.75159.43161.00159.301,646,300
2025-10-24162.25168.44157.51159.59157.913,083,500
2025-10-23158.54161.54158.54160.77159.08889,700
2025-10-22163.58164.27157.39157.70156.041,451,300
2025-10-21162.58166.22161.99164.44162.711,906,100
2025-10-20156.91164.63156.05162.57160.862,883,700
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2025-05-16101:100
2024-09-301197:1000
2007-03-162:1
2002-04-022:1
1991-05-292:1
1990-04-032:1

Dividends

Ex-dateAmount
2026-08-210.3600 USD
2026-05-220.3600 USD
2026-02-200.3600 USD
2025-12-020.3200 USD
2025-08-220.3200 USD
2025-05-230.3200 USD
2025-02-210.3200 USD
2024-10-250.2900 USD
2024-07-260.2900 USD
2024-05-230.2900 USD
2024-02-220.2900 USD
2023-10-260.2600 USD
2023-07-270.2600 USD
2023-05-250.2600 USD
2023-02-230.2600 USD
2022-09-290.2300 USD
2022-07-280.2300 USD
2022-05-260.2300 USD
2022-02-240.2300 USD
2021-10-140.2100 USD
2021-07-290.2100 USD
2021-05-270.2100 USD
2021-02-250.2100 USD
2020-10-010.1900 USD
2020-07-230.1900 USD
2020-05-190.1900 USD
2020-01-300.1900 USD
2019-10-030.1700 USD
2019-07-250.1700 USD
2019-05-160.1700 USD
2019-02-140.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.