Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	41.210	42.080	41.130	41.940	31.851	1,647,343
2015-02-10	41.600	41.690	40.820	41.460	31.487	1,342,803
2015-02-09	40.820	41.590	40.820	41.440	31.472	1,510,366
2015-02-06	40.980	41.230	40.640	40.910	31.069	1,754,336
2015-02-05	40.110	41.010	39.950	40.870	31.039	1,565,012
2015-02-04	40.790	40.790	39.400	39.800	30.226	2,355,315
2015-02-03	40.500	41.620	40.480	41.120	31.229	2,626,850
2015-02-02	38.400	40.020	38.220	39.850	30.264	2,929,213
2015-01-30	38.270	38.470	37.870	38.100	28.935	2,334,763
2015-01-29	39.530	39.990	38.140	38.750	29.429	3,060,870
2015-01-28	39.240	39.330	38.320	38.360	29.133	2,152,934
2015-01-27	39.280	39.660	38.630	39.120	29.710	1,594,027
2015-01-26	39.800	40.090	39.240	39.970	30.355	1,654,596
2015-01-23	39.440	40.030	39.200	39.790	30.219	1,530,677
2015-01-22	39.720	39.830	39.190	39.600	30.074	1,293,114
2015-01-21	38.880	39.670	38.880	39.580	30.059	1,970,863
2015-01-20	38.940	39.190	38.670	38.970	29.596	1,414,978
2015-01-16	38.360	39.070	38.140	38.950	29.581	1,953,454
2015-01-15	40.240	40.530	38.510	38.560	29.284	2,056,337
2015-01-14	39.550	40.060	39.030	39.890	30.294	1,616,756
2015-01-13	41.030	41.210	39.910	40.260	30.575	1,996,372
2015-01-12	41.880	41.990	40.600	40.760	30.955	1,501,299
2015-01-09	43.150	43.410	41.900	42.030	31.920	1,035,120
2015-01-08	42.090	43.200	41.750	43.190	32.801	1,702,109
2015-01-07	42.560	42.900	41.530	41.690	31.661	1,862,660
2015-01-06	42.990	43.020	41.720	42.250	32.087	1,887,323
2015-01-05	44.120	44.170	42.760	43.030	32.679	1,573,837
2015-01-02	44.810	45.030	44.060	44.640	33.902	939,128
2014-12-31	45.250	45.350	44.590	44.690	33.940	1,258,538
2014-12-30	44.750	45.360	44.520	45.160	34.297	1,312,941
2014-12-29	44.490	45.490	44.370	45.040	34.206	1,069,818
2014-12-26	44.690	44.990	44.390	44.560	33.841	519,978
2014-12-24	44.500	44.730	44.150	44.460	33.765	506,558
2014-12-23	43.730	44.840	43.550	44.520	33.811	1,593,302
2014-12-22	43.330	43.810	43.190	43.520	33.051	1,650,607
2014-12-19	42.400	43.330	42.200	43.250	32.846	3,649,639
2014-12-18	41.820	42.250	41.440	42.240	32.079	1,464,184
2014-12-17	40.150	41.100	39.830	41.080	31.198	2,949,403
2014-12-16	39.990	40.840	39.780	40.180	30.515	3,823,730
2014-12-15	41.210	41.710	40.200	40.390	30.674	2,899,231
2014-12-12	42.030	42.400	41.010	41.010	31.145	1,932,659
2014-12-11	42.400	42.750	42.000	42.520	32.292	2,274,314
2014-12-10	44.050	44.090	42.060	42.220	32.064	2,544,882
2014-12-09	44.490	44.690	44.090	44.400	33.720	2,101,311
2014-12-08	46.140	46.150	44.870	44.930	34.122	1,231,094
2014-12-05	46.300	46.830	46.000	46.310	35.170	1,589,191
2014-12-04	46.560	46.610	45.900	46.310	35.170	1,314,755
2014-12-03	46.950	47.960	46.730	46.790	35.535	1,900,984
2014-12-02	45.500	46.610	45.500	46.580	35.375	3,187,208
2014-12-01	46.250	46.420	45.280	45.970	34.912	2,976,242
2014-11-28	47.010	47.060	45.900	46.450	35.276	1,526,204
2014-11-26	48.250	48.460	47.420	47.470	36.051	1,563,198
2014-11-25	47.730	48.660	47.600	48.330	36.704	2,514,295
2014-11-24	48.250	48.380	47.120	47.510	36.081	3,404,701
2014-11-21	49.470	49.900	48.910	49.080	37.274	1,969,170
2014-11-20	47.000	49.260	46.950	48.750	37.023	1,735,839
2014-11-19	47.350	47.600	47.060	47.200	35.846	2,301,033
2014-11-18	47.280	48.390	46.720	47.700	36.226	2,777,246
2014-11-17	47.540	47.540	46.940	47.230	35.869	1,295,411
2014-11-14	47.360	48.070	47.210	47.690	36.218	1,305,929

← NewerPage 50 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.