Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	148.91	149.00	146.43	146.98	145.11	586,300
2025-08-06	146.00	147.92	144.76	146.95	145.09	1,083,400
2025-08-05	136.91	145.92	134.00	145.21	143.37	1,485,900
2025-08-04	139.10	140.35	138.75	139.92	138.14	1,071,700
2025-08-01	139.55	140.50	136.81	139.08	137.32	1,043,900
2025-07-31	140.94	142.39	140.21	141.87	140.07	1,070,800
2025-07-30	142.79	142.94	140.55	141.40	139.61	735,500
2025-07-29	144.41	144.41	142.10	142.79	140.98	1,146,000
2025-07-28	143.95	144.49	142.32	143.28	141.46	502,500
2025-07-25	142.57	143.58	141.73	143.45	141.63	358,800
2025-07-24	142.00	142.50	141.12	142.13	140.33	405,700
2025-07-23	140.36	141.91	140.04	141.72	139.92	431,200
2025-07-22	137.32	139.63	137.13	139.44	137.67	442,900
2025-07-21	138.76	139.45	137.15	137.19	135.45	553,200
2025-07-18	139.58	140.15	138.01	138.67	136.91	577,800
2025-07-17	138.00	140.03	137.35	139.30	137.53	959,900
2025-07-16	135.39	138.00	133.60	137.73	135.98	1,193,100
2025-07-15	135.95	136.42	133.69	133.72	132.02	528,300
2025-07-14	135.14	136.44	134.57	136.04	134.31	689,300
2025-07-11	135.63	135.83	134.82	135.14	133.43	527,900
2025-07-10	134.17	137.12	134.09	136.21	134.48	668,000
2025-07-09	133.74	134.35	132.59	134.20	132.50	517,200
2025-07-08	132.37	133.86	132.01	132.99	131.30	508,900
2025-07-07	132.59	133.86	131.92	132.37	130.69	513,500
2025-07-03	132.57	133.18	132.02	132.61	130.93	330,500
2025-07-02	132.52	132.88	130.91	132.01	130.33	671,300
2025-07-01	130.92	133.91	130.78	132.65	130.97	713,200
2025-06-30	130.19	131.66	129.32	131.45	129.78	873,900
2025-06-27	130.01	130.49	129.03	130.04	128.39	766,800
2025-06-26	128.66	129.92	128.26	129.56	127.92	415,900
2025-06-25	130.00	130.29	127.87	128.06	126.43	515,800
2025-06-24	129.33	129.76	128.39	129.54	127.90	575,800
2025-06-23	127.36	128.30	126.16	128.26	126.63	437,100
2025-06-20	127.95	128.22	126.37	127.33	125.71	1,869,000
2025-06-18	128.28	129.02	127.15	127.34	125.72	574,400
2025-06-17	129.19	130.15	128.25	128.46	126.83	512,200
2025-06-16	127.11	130.38	126.85	129.72	128.07	756,400
2025-06-13	126.88	127.81	125.56	125.89	124.29	496,900
2025-06-12	126.47	127.69	126.16	127.61	125.99	400,900
2025-06-11	127.49	127.59	126.24	127.06	125.45	807,300
2025-06-10	128.23	128.32	127.04	127.47	125.85	604,400
2025-06-09	128.31	128.76	127.51	127.74	126.12	574,400
2025-06-06	126.70	127.96	125.77	127.67	126.05	684,100
2025-06-05	126.29	126.35	124.63	125.00	123.41	447,500
2025-06-04	126.11	126.80	125.43	125.60	124.01	428,800
2025-06-03	124.40	126.38	124.10	125.84	124.24	625,200
2025-06-02	125.72	126.66	123.55	124.13	122.55	806,700
2025-05-30	126.02	126.99	124.92	126.30	124.70	2,174,900
2025-05-29	126.71	127.02	125.43	126.02	124.42	582,600
2025-05-28	129.11	129.26	126.48	126.70	125.09	537,800
2025-05-27	127.11	128.67	126.32	128.66	127.03	718,000
2025-05-23	125.00	126.35	125.00	125.85	124.25	510,800
2025-05-22	126.20	127.63	125.61	126.81	124.88	639,100
2025-05-21	127.37	128.56	126.07	126.31	124.39	613,000
2025-05-20	128.29	129.26	127.67	128.12	126.17	442,700
2025-05-19	128.98	129.66	128.48	128.85	126.89	627,900
2025-05-16	128.37	129.70	127.78	129.17	127.21	734,400
2025-05-15	126.42	128.98	126.41	128.80	125.59	871,832
2025-05-14	122.67	126.75	122.42	126.22	123.07	1,134,230
2025-05-13	127.77	128.28	126.88	126.94	123.78	732,351

← NewerPage 6 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.