Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	157.99	159.34	155.73	155.81	154.17	1,331,000
2025-10-30	157.84	160.87	157.62	158.22	156.55	738,300
2025-10-29	158.72	160.37	157.32	158.36	156.69	753,700
2025-10-28	161.01	161.01	157.58	158.31	156.64	1,017,700
2025-10-27	161.29	161.75	159.43	161.00	159.30	1,646,300
2025-10-24	162.25	168.44	157.51	159.59	157.91	3,083,500
2025-10-23	158.54	161.54	158.54	160.77	159.08	889,700
2025-10-22	163.58	164.27	157.39	157.70	156.04	1,451,300
2025-10-21	162.58	166.22	161.99	164.44	162.71	1,906,100
2025-10-20	156.91	164.63	156.05	162.57	160.86	2,883,700
2025-10-17	155.85	156.63	154.35	155.39	153.75	1,682,400
2025-10-16	161.20	161.48	155.06	156.07	154.42	1,158,300
2025-10-15	159.17	161.99	158.71	160.63	158.94	1,191,500
2025-10-14	152.00	158.04	151.96	158.02	156.35	1,007,500
2025-10-13	152.40	154.25	152.04	153.91	152.29	890,600
2025-10-10	156.08	156.60	150.85	151.13	149.54	808,400
2025-10-09	157.50	157.89	154.60	155.44	153.80	1,019,900
2025-10-08	156.46	157.44	155.50	157.36	155.70	678,000
2025-10-07	155.53	157.18	154.74	155.31	153.67	932,700
2025-10-06	155.02	155.82	154.12	155.01	153.38	719,300
2025-10-03	153.99	155.90	153.38	154.60	152.97	824,000
2025-10-02	152.45	154.36	151.23	153.99	152.37	923,200
2025-10-01	149.26	153.38	149.11	152.49	150.88	850,700
2025-09-30	148.46	150.27	147.52	149.86	148.28	915,100
2025-09-29	149.04	149.14	148.20	148.46	146.90	533,000
2025-09-26	147.11	148.69	146.08	147.86	146.30	404,600
2025-09-25	146.47	147.48	144.65	146.28	144.74	616,000
2025-09-24	148.47	149.06	147.43	147.46	145.91	487,500
2025-09-23	150.93	152.07	147.47	147.86	146.30	715,800
2025-09-22	148.88	151.12	148.02	150.61	149.02	584,700
2025-09-19	149.60	149.89	147.97	149.17	147.60	1,635,700
2025-09-18	147.57	150.31	147.11	149.63	148.05	653,900
2025-09-17	146.75	149.53	145.65	147.30	145.75	614,100
2025-09-16	146.91	147.49	145.33	146.16	144.62	611,600
2025-09-15	146.70	147.99	146.35	146.74	145.19	620,400
2025-09-12	147.72	148.93	146.62	146.70	145.15	736,200
2025-09-11	144.78	149.04	144.63	148.74	147.17	691,700
2025-09-10	143.88	145.14	143.74	144.71	143.18	679,100
2025-09-09	144.76	144.85	143.35	143.71	142.20	848,400
2025-09-08	145.27	145.42	143.99	144.76	143.23	500,000
2025-09-05	144.23	145.53	143.06	145.42	143.89	655,700
2025-09-04	143.87	143.97	142.90	143.74	142.22	750,500
2025-09-03	144.79	145.60	143.21	143.37	141.86	517,500
2025-09-02	145.11	145.60	143.64	145.23	143.70	490,900
2025-08-29	146.95	147.51	145.85	146.23	144.69	481,300
2025-08-28	148.63	148.92	146.53	146.91	145.36	426,100
2025-08-27	148.04	149.32	147.95	148.36	146.80	454,800
2025-08-26	147.07	148.46	146.78	148.14	146.58	1,678,200
2025-08-25	148.16	148.95	147.03	147.10	145.55	617,800
2025-08-22	147.61	150.24	147.61	148.49	146.92	525,200
2025-08-21	145.88	147.64	145.33	147.32	145.45	427,500
2025-08-20	147.48	148.18	145.85	146.54	144.68	513,900
2025-08-19	146.92	148.17	146.92	147.76	145.88	567,200
2025-08-18	148.13	148.57	146.77	146.79	144.93	581,500
2025-08-15	148.56	148.56	147.17	147.95	146.07	626,300
2025-08-14	151.35	151.41	148.10	148.33	146.45	739,200
2025-08-13	149.86	152.40	149.57	152.18	150.25	637,800
2025-08-12	148.41	149.83	147.59	149.81	147.91	513,600
2025-08-11	148.45	149.20	147.30	147.85	145.97	623,600
2025-08-08	147.04	148.81	146.78	148.16	146.28	517,100

← NewerPage 5 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.