Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	140.99	140.99	137.71	138.08	136.95	576
2026-01-22	139.85	140.55	137.64	140.06	138.92	60
2026-01-21	137.59	138.46	135.28	137.16	136.04	5,605
2026-01-20	139.53	139.80	135.92	135.92	134.81	918
2026-01-16	142.05	143.95	139.45	140.25	139.11	405
2026-01-15	138.03	140.71	138.03	140.60	139.45	1,622
2026-01-14	139.69	139.69	138.08	138.33	137.20	24
2026-01-13	140.08	141.81	139.00	139.69	138.55	163
2026-01-12	140.12	140.92	138.56	139.66	138.52	205
2026-01-09	137.46	140.43	137.43	140.43	139.28	42
2026-01-08	137.41	140.87	135.71	136.11	135.00	4,073
2026-01-07	137.99	138.70	135.83	136.59	135.48	246
2026-01-06	139.10	139.83	136.10	136.16	135.05	180
2026-01-05	134.81	140.00	133.62	139.09	137.96	80
2026-01-02	133.89	134.29	131.54	134.29	133.19	85
2025-12-31	133.39	134.77	132.61	133.21	132.12	2
2025-12-30	134.60	136.22	134.11	134.27	133.18	9
2025-12-29	134.34	136.22	134.34	135.19	134.08	288
2025-12-24	137.69	137.69	134.82	136.41	135.30	8
2025-12-23	135.29	136.83	134.66	134.66	133.56	16
2025-12-22	133.14	135.53	133.14	135.34	134.24	6
2025-12-19	132.39	133.98	131.63	133.51	132.42	10
2025-12-18	132.99	134.07	131.73	133.60	132.51	47
2025-12-17	135.02	135.02	132.20	132.20	131.12	16
2025-12-16	135.10	136.46	134.17	134.33	133.23	24
2025-12-15	136.97	137.07	134.77	135.08	133.98	1,324
2025-12-12	137.40	138.19	135.41	135.41	134.31	160
2025-12-11	134.61	136.50	134.61	136.50	135.39	2
2025-12-10	137.10	138.48	132.84	132.84	131.75	38
2025-12-09	140.06	141.04	137.40	138.39	137.26	57
2025-12-08	141.34	141.99	139.24	139.91	138.77	39
2025-12-05	141.85	142.68	139.75	142.15	140.99	166
2025-12-04	139.70	140.21	137.74	140.21	139.06	113
2025-12-03	134.35	137.72	134.35	137.71	136.59	55
2025-12-02	131.60	134.66	131.60	134.51	133.41	853
2025-12-01	133.47	135.83	133.47	135.18	133.76	98
2025-11-28	136.57	137.24	135.21	135.50	134.07	169
2025-11-26	134.60	136.39	134.50	136.35	134.92	404
2025-11-25	133.12	134.50	132.23	133.07	131.67	83
2025-11-24	129.79	135.52	128.79	134.22	132.81	187
2025-11-21	129.17	129.82	127.00	129.82	128.45	2,047
2025-11-20	153.11	153.11	128.64	129.49	128.13	3,387
2025-11-19	151.40	151.40	148.45	149.12	147.55	1,058
2025-11-18	149.56	150.78	149.09	150.66	149.08	127
2025-11-17	154.50	154.52	152.40	152.40	150.80	17
2025-11-14	151.18	153.08	149.66	152.98	151.37	249
2025-11-13	153.83	155.70	153.08	153.21	151.60	62
2025-11-12	155.00	156.28	154.50	154.88	153.25	30
2025-11-11	154.70	154.87	153.13	154.60	152.98	31
2025-11-10	154.50	155.43	151.99	153.23	151.62	42
2025-11-07	153.15	153.48	152.18	152.80	151.20	61
2025-11-06	155.00	157.76	152.62	153.50	151.89	30
2025-11-05	153.99	156.83	153.99	156.30	154.66	98
2025-11-04	153.35	155.45	153.24	154.71	153.09	59
2025-11-03	155.85	156.23	153.26	155.35	153.72	1,463
2025-10-31	156.02	161.99	156.02	157.00	155.35	83
2025-10-30	158.10	160.93	157.61	158.82	157.15	120
2025-10-29	159.11	160.15	157.49	158.64	156.97	31,631
2025-10-28	161.01	161.54	157.69	158.58	156.91	3,224
2025-10-27	160.81	161.39	159.59	160.80	159.11	2,806

← NewerPage 4 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

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	0.3167 USD
2024-10-25	0.2870 USD
2024-07-26	0.2987 USD
2024-05-23	0.2987 USD
2024-02-22	0.2987 USD
2023-10-26	0.2678 USD
2023-07-27	0.2678 USD
2023-05-25	0.2678 USD
2023-02-23	0.2678 USD
2022-09-29	0.2369 USD
2022-07-28	0.2369 USD
2022-05-26	0.2369 USD
2022-02-24	0.2369 USD
2021-10-14	0.2163 USD
2021-07-29	0.2163 USD
2021-05-27	0.2163 USD
2021-02-25	0.2163 USD
2020-10-01	0.1957 USD
2020-07-23	0.1957 USD
2020-05-19	0.1957 USD
2020-01-30	0.1957 USD
2019-10-03	0.1751 USD
2019-07-25	0.1751 USD
2019-05-16	0.1751 USD
2019-02-14	0.1751 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.