Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 140.22 | 141.28 | 138.89 | 140.01 | 136.18 | 1,042,118 |
| 2024-11-14 | 148.51 | 149.35 | 139.87 | 140.61 | 136.77 | 1,466,621 |
| 2024-11-13 | 147.68 | 150.54 | 147.36 | 149.25 | 145.17 | 870,721 |
| 2024-11-12 | 147.00 | 147.74 | 146.37 | 147.11 | 143.09 | 507,222 |
| 2024-11-11 | 147.53 | 148.36 | 146.49 | 146.88 | 142.87 | 576,407 |
| 2024-11-08 | 145.00 | 146.81 | 144.25 | 146.43 | 142.43 | 859,409 |
| 2024-11-07 | 147.10 | 147.37 | 144.55 | 144.85 | 140.89 | 475,710 |
| 2024-11-06 | 146.43 | 148.89 | 145.71 | 147.62 | 143.59 | 747,097 |
| 2024-11-05 | 140.00 | 141.74 | 140.00 | 141.69 | 137.82 | 402,687 |
| 2024-11-04 | 139.82 | 141.09 | 139.28 | 139.84 | 136.02 | 648,824 |
| 2024-11-01 | 141.39 | 141.87 | 139.40 | 139.62 | 135.80 | 663,974 |
| 2024-10-31 | 140.89 | 142.00 | 140.28 | 140.58 | 136.74 | 894,355 |
| 2024-10-30 | 142.68 | 144.03 | 141.37 | 141.40 | 137.54 | 644,380 |
| 2024-10-29 | 141.05 | 143.55 | 140.31 | 142.83 | 138.93 | 676,599 |
| 2024-10-28 | 141.20 | 141.65 | 140.54 | 141.20 | 137.34 | 463,186 |
| 2024-10-25 | 142.40 | 142.40 | 139.90 | 140.52 | 136.68 | 455,207 |
| 2024-10-24 | 141.56 | 142.34 | 140.40 | 141.75 | 137.59 | 396,829 |
| 2024-10-23 | 141.48 | 142.36 | 140.89 | 141.38 | 137.23 | 580,447 |
| 2024-10-22 | 143.39 | 143.39 | 141.36 | 141.75 | 137.59 | 486,921 |
| 2024-10-21 | 143.91 | 144.56 | 143.03 | 143.54 | 139.33 | 552,571 |
| 2024-10-18 | 143.62 | 143.96 | 142.13 | 143.90 | 139.68 | 661,146 |
| 2024-10-17 | 141.60 | 143.45 | 140.59 | 143.10 | 138.90 | 667,711 |
| 2024-10-16 | 138.42 | 141.66 | 138.42 | 141.23 | 137.09 | 682,255 |
| 2024-10-15 | 139.50 | 139.71 | 138.19 | 138.34 | 134.28 | 842,643 |
| 2024-10-14 | 138.48 | 139.85 | 138.02 | 139.33 | 135.24 | 610,747 |
| 2024-10-11 | 136.90 | 138.75 | 136.87 | 138.46 | 134.40 | 608,323 |
| 2024-10-10 | 137.04 | 137.21 | 135.82 | 136.76 | 132.75 | 885,770 |
| 2024-10-09 | 137.31 | 138.04 | 136.51 | 137.28 | 133.25 | 714,979 |
| 2024-10-08 | 138.20 | 138.52 | 136.22 | 137.35 | 133.32 | 840,219 |
| 2024-10-07 | 139.69 | 139.69 | 137.43 | 137.97 | 133.92 | 1,198,365 |
| 2024-10-04 | 141.02 | 141.26 | 137.35 | 140.04 | 135.93 | 970,004 |
| 2024-10-03 | 134.42 | 139.05 | 134.42 | 138.91 | 134.84 | 1,681,650 |
| 2024-10-02 | 132.07 | 135.58 | 130.98 | 135.08 | 131.12 | 1,431,170 |
| 2024-10-01 | 130.93 | 132.19 | 129.66 | 132.07 | 128.20 | 1,227,958 |
| 2024-09-30 | 131.18 | 132.23 | 128.71 | 130.90 | 127.06 | 1,607,516 |
| 2024-09-27 | 154.95 | 156.31 | 153.93 | 155.53 | 126.12 | 728,404 |
| 2024-09-26 | 154.94 | 155.82 | 153.82 | 154.61 | 125.38 | 817,626 |
| 2024-09-25 | 151.36 | 154.15 | 150.87 | 154.08 | 124.95 | 1,289,004 |
| 2024-09-24 | 148.41 | 150.60 | 148.41 | 150.46 | 122.01 | 781,357 |
| 2024-09-23 | 149.00 | 149.86 | 147.91 | 148.33 | 120.28 | 956,174 |
| 2024-09-20 | 148.49 | 148.71 | 147.58 | 148.64 | 120.54 | 963,186 |
| 2024-09-19 | 147.25 | 150.03 | 145.84 | 149.46 | 121.20 | 1,195,913 |
| 2024-09-18 | 145.69 | 146.00 | 143.13 | 145.54 | 118.02 | 933,808 |
| 2024-09-17 | 145.00 | 146.75 | 144.30 | 144.94 | 117.54 | 752,100 |
| 2024-09-16 | 144.77 | 145.09 | 142.77 | 144.79 | 117.41 | 612,343 |
| 2024-09-13 | 143.00 | 145.09 | 142.99 | 143.96 | 116.74 | 558,907 |
| 2024-09-12 | 142.05 | 142.55 | 140.82 | 142.50 | 115.56 | 568,941 |
| 2024-09-11 | 142.59 | 142.68 | 139.78 | 141.94 | 115.10 | 1,052,529 |
| 2024-09-10 | 144.86 | 144.86 | 142.70 | 143.14 | 116.08 | 595,539 |
| 2024-09-09 | 142.55 | 145.42 | 142.14 | 144.54 | 117.21 | 934,776 |
| 2024-09-06 | 144.17 | 145.41 | 141.75 | 141.91 | 115.08 | 717,645 |
| 2024-09-05 | 147.35 | 147.83 | 143.78 | 143.94 | 116.72 | 819,923 |
| 2024-09-04 | 146.69 | 147.58 | 145.95 | 146.83 | 119.07 | 643,172 |
| 2024-09-03 | 150.27 | 150.88 | 146.50 | 147.15 | 119.33 | 1,477,240 |
| 2024-08-30 | 150.32 | 151.17 | 148.96 | 150.88 | 122.35 | 1,004,291 |
| 2024-08-29 | 150.23 | 151.07 | 149.61 | 150.00 | 121.64 | 640,512 |
| 2024-08-28 | 150.00 | 150.51 | 148.80 | 149.44 | 121.18 | 465,816 |
| 2024-08-27 | 149.97 | 150.30 | 149.41 | 149.98 | 121.62 | 424,953 |
| 2024-08-26 | 149.82 | 151.80 | 149.59 | 150.04 | 121.67 | 681,859 |
| 2024-08-23 | 149.31 | 149.95 | 148.21 | 149.00 | 120.83 | 614,157 |
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.