Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	130.77	130.78	128.38	128.88	125.36	839,108
2025-02-13	130.82	131.43	129.54	130.35	126.79	787,800
2025-02-12	131.76	132.81	130.10	130.34	126.78	629,129
2025-02-11	133.96	134.13	131.51	133.22	129.58	588,729
2025-02-10	134.50	135.67	133.72	134.39	130.72	676,902
2025-02-07	134.10	135.35	133.00	133.93	130.27	775,175
2025-02-06	132.56	134.96	131.66	133.48	129.83	1,021,817
2025-02-05	135.23	135.25	130.00	132.27	128.66	1,521,969
2025-02-04	140.46	144.97	133.41	133.99	130.33	2,117,566
2025-02-03	137.93	140.44	137.18	138.78	134.99	988,184
2025-01-31	140.04	140.54	137.92	140.13	136.30	945,865
2025-01-30	137.70	140.31	137.40	139.82	136.00	879,407
2025-01-29	137.62	139.02	137.09	137.26	133.51	463,590
2025-01-28	138.02	139.91	137.37	137.39	133.64	637,916
2025-01-27	140.67	141.29	136.91	137.47	133.71	1,083,124
2025-01-24	141.48	141.57	140.42	141.02	137.17	551,965
2025-01-23	141.52	142.10	139.52	141.58	137.71	575,700
2025-01-22	141.30	142.06	140.17	141.64	137.77	639,330
2025-01-21	140.00	142.23	139.45	141.23	137.37	900,617
2025-01-17	139.11	140.10	138.12	139.26	135.45	665,186
2025-01-16	136.27	138.63	135.83	138.33	134.55	557,217
2025-01-15	136.86	137.08	135.54	136.22	132.50	532,674
2025-01-14	134.56	135.87	133.88	135.15	131.46	555,702
2025-01-13	132.19	134.46	131.72	134.28	130.61	511,969
2025-01-10	131.91	132.94	131.04	132.35	128.73	720,231
2025-01-08	131.33	133.53	130.76	133.10	129.46	532,169
2025-01-07	132.73	133.27	131.05	131.85	128.25	650,541
2025-01-06	133.47	134.37	132.50	132.87	129.24	703,162
2025-01-03	132.67	134.11	132.61	133.80	130.14	822,039
2025-01-02	134.85	135.57	132.52	132.96	129.33	383,699
2024-12-31	134.04	134.37	132.87	133.62	129.97	524,594
2024-12-30	133.80	134.11	132.46	133.50	129.85	512,575
2024-12-27	135.06	136.53	133.87	135.07	131.38	421,675
2024-12-26	135.88	136.39	135.30	136.24	132.52	623,978
2024-12-24	135.01	136.13	134.67	136.00	132.28	308,353
2024-12-23	135.31	136.11	133.95	135.28	131.58	689,729
2024-12-20	132.93	136.03	132.92	135.75	132.04	1,702,254
2024-12-19	133.33	136.31	132.84	134.06	130.40	1,047,269
2024-12-18	134.80	135.93	132.35	132.56	128.94	677,710
2024-12-17	136.75	137.25	134.06	134.66	130.98	1,070,903
2024-12-16	136.94	138.35	136.59	137.24	133.49	773,458
2024-12-13	135.83	137.08	135.49	136.99	133.25	706,798
2024-12-12	134.97	137.05	134.13	136.02	132.30	644,885
2024-12-11	137.30	137.81	135.09	135.12	131.43	890,214
2024-12-10	136.17	137.27	134.38	136.08	132.36	940,613
2024-12-09	137.99	138.93	135.73	136.15	132.43	881,831
2024-12-06	138.24	139.36	137.80	137.83	134.06	675,286
2024-12-05	138.39	138.85	137.18	137.74	133.98	604,990
2024-12-04	137.70	139.09	137.33	138.36	134.58	675,892
2024-12-03	139.73	140.10	137.72	138.00	134.23	665,388
2024-12-02	141.25	141.25	139.33	139.87	136.05	825,069
2024-11-29	141.23	141.90	140.20	141.23	137.37	1,012,626
2024-11-27	141.00	142.80	140.25	141.21	137.35	718,817
2024-11-26	139.30	140.76	138.19	140.69	136.84	963,035
2024-11-25	137.75	143.25	137.04	139.30	135.49	1,217,959
2024-11-22	136.51	138.23	135.37	137.36	133.61	663,671
2024-11-21	133.05	136.26	132.24	135.43	131.73	1,045,249
2024-11-20	135.42	135.63	131.88	132.50	128.88	1,225,231
2024-11-19	136.84	139.50	131.09	133.52	129.87	1,947,381
2024-11-18	140.48	141.84	139.54	140.35	136.51	817,292

← NewerPage 8 of 21 · 1,256 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.