Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 126.27 | 127.73 | 125.32 | 127.51 | 124.33 | 1,144,229 |
| 2025-05-09 | 123.14 | 123.35 | 121.19 | 122.76 | 119.70 | 964,651 |
| 2025-05-08 | 120.58 | 123.95 | 119.51 | 122.95 | 119.88 | 997,981 |
| 2025-05-07 | 120.55 | 120.64 | 118.04 | 119.29 | 116.32 | 1,168,267 |
| 2025-05-06 | 117.93 | 124.21 | 117.36 | 119.47 | 116.49 | 1,502,981 |
| 2025-05-05 | 126.13 | 126.84 | 125.55 | 126.63 | 123.47 | 1,267,752 |
| 2025-05-02 | 125.76 | 127.49 | 124.73 | 126.68 | 123.52 | 1,487,427 |
| 2025-05-01 | 124.37 | 125.38 | 122.41 | 124.30 | 121.20 | 1,569,338 |
| 2025-04-30 | 123.20 | 124.26 | 121.55 | 123.80 | 120.71 | 1,088,275 |
| 2025-04-29 | 122.41 | 124.33 | 122.41 | 123.91 | 120.82 | 826,786 |
| 2025-04-28 | 121.88 | 123.50 | 120.90 | 122.41 | 119.36 | 561,560 |
| 2025-04-25 | 122.35 | 122.78 | 121.12 | 121.57 | 118.54 | 532,371 |
| 2025-04-24 | 119.06 | 122.91 | 118.28 | 122.33 | 119.28 | 811,232 |
| 2025-04-23 | 121.02 | 122.48 | 118.62 | 119.20 | 116.23 | 707,808 |
| 2025-04-22 | 116.85 | 118.78 | 116.41 | 118.39 | 115.44 | 570,246 |
| 2025-04-21 | 117.00 | 117.97 | 114.27 | 115.68 | 112.80 | 752,046 |
| 2025-04-17 | 116.89 | 118.53 | 116.55 | 117.22 | 114.30 | 662,055 |
| 2025-04-16 | 117.13 | 118.32 | 115.88 | 116.58 | 113.67 | 629,129 |
| 2025-04-15 | 118.14 | 118.98 | 117.40 | 117.51 | 114.58 | 492,779 |
| 2025-04-14 | 118.60 | 118.63 | 116.40 | 117.88 | 114.94 | 530,351 |
| 2025-04-11 | 114.33 | 116.83 | 112.37 | 116.54 | 113.63 | 923,342 |
| 2025-04-10 | 116.13 | 117.42 | 112.14 | 114.85 | 111.99 | 1,564,490 |
| 2025-04-09 | 109.26 | 118.92 | 108.39 | 118.54 | 115.58 | 1,783,256 |
| 2025-04-08 | 114.57 | 115.00 | 108.96 | 110.79 | 108.03 | 1,025,756 |
| 2025-04-07 | 109.55 | 114.43 | 106.23 | 111.06 | 108.29 | 1,408,243 |
| 2025-04-04 | 115.46 | 116.13 | 110.90 | 111.45 | 108.67 | 1,046,259 |
| 2025-04-03 | 120.00 | 120.67 | 118.19 | 118.48 | 115.53 | 1,135,947 |
| 2025-04-02 | 120.55 | 124.78 | 120.44 | 124.52 | 121.42 | 592,466 |
| 2025-04-01 | 120.84 | 122.20 | 119.89 | 121.98 | 118.94 | 650,541 |
| 2025-03-31 | 120.24 | 121.52 | 118.67 | 120.89 | 117.88 | 890,618 |
| 2025-03-28 | 123.46 | 123.72 | 120.74 | 121.22 | 118.20 | 516,211 |
| 2025-03-27 | 124.03 | 124.88 | 122.50 | 123.44 | 120.36 | 828,099 |
| 2025-03-26 | 123.91 | 125.11 | 123.20 | 123.97 | 120.88 | 922,433 |
| 2025-03-25 | 123.34 | 124.53 | 122.62 | 123.62 | 120.54 | 862,439 |
| 2025-03-24 | 122.10 | 123.38 | 121.64 | 123.19 | 120.12 | 1,314,010 |
| 2025-03-21 | 120.74 | 121.40 | 119.52 | 121.25 | 118.23 | 2,558,936 |
| 2025-03-20 | 123.12 | 123.86 | 121.60 | 121.89 | 118.85 | 1,259,773 |
| 2025-03-19 | 122.79 | 124.37 | 122.56 | 124.25 | 121.15 | 664,883 |
| 2025-03-18 | 122.48 | 123.31 | 121.53 | 122.50 | 119.45 | 879,104 |
| 2025-03-17 | 121.41 | 123.49 | 121.15 | 122.77 | 119.71 | 889,911 |
| 2025-03-14 | 120.67 | 122.53 | 119.87 | 122.05 | 119.01 | 1,005,859 |
| 2025-03-13 | 121.43 | 122.22 | 118.71 | 119.26 | 116.29 | 1,093,628 |
| 2025-03-12 | 122.43 | 123.34 | 121.49 | 121.71 | 118.68 | 970,105 |
| 2025-03-11 | 123.61 | 124.66 | 121.78 | 122.17 | 119.12 | 939,502 |
| 2025-03-10 | 123.61 | 125.94 | 122.56 | 123.58 | 120.50 | 901,728 |
| 2025-03-07 | 122.80 | 124.93 | 122.36 | 124.53 | 121.43 | 987,376 |
| 2025-03-06 | 123.12 | 124.25 | 122.48 | 123.60 | 120.52 | 899,708 |
| 2025-03-05 | 122.51 | 125.24 | 122.51 | 124.37 | 121.27 | 898,900 |
| 2025-03-04 | 123.81 | 124.81 | 121.72 | 122.72 | 119.66 | 1,291,386 |
| 2025-03-03 | 128.74 | 129.58 | 124.86 | 125.16 | 122.04 | 792,749 |
| 2025-02-28 | 127.07 | 128.35 | 126.59 | 128.11 | 124.92 | 715,383 |
| 2025-02-27 | 126.77 | 128.48 | 126.35 | 126.54 | 123.39 | 678,114 |
| 2025-02-26 | 126.74 | 127.91 | 125.90 | 126.40 | 123.25 | 1,218,363 |
| 2025-02-25 | 128.97 | 129.66 | 125.73 | 127.15 | 123.98 | 1,520,252 |
| 2025-02-24 | 129.92 | 129.92 | 128.03 | 128.39 | 125.19 | 916,979 |
| 2025-02-21 | 130.11 | 130.41 | 128.32 | 129.06 | 125.84 | 1,599,436 |
| 2025-02-20 | 129.93 | 131.24 | 128.71 | 130.13 | 126.57 | 910,111 |
| 2025-02-19 | 130.00 | 130.45 | 128.31 | 130.40 | 126.84 | 711,040 |
| 2025-02-18 | 130.00 | 131.77 | 129.11 | 130.43 | 126.87 | 978,387 |
| 2025-02-14 | 130.77 | 130.78 | 128.38 | 128.88 | 125.36 | 839,108 |
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.