Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	142.44	142.44	142.44	142.44	140.64	2
2025-07-29	144.03	144.03	142.68	142.68	140.87	13
2025-07-28	143.30	143.95	143.30	143.45	141.63	24
2025-07-25	143.00	143.16	141.81	143.16	141.34	121
2025-07-24	142.53	142.53	141.55	141.56	139.77	11
2025-07-23	139.72	139.72	139.72	139.72	137.95	51
2025-07-22	138.16	139.08	136.96	138.56	136.81	29
2025-07-21	139.86	139.86	139.05	139.05	137.28	113
2025-07-18	139.50	140.05	139.50	139.67	137.90	30
2025-07-17	138.00	139.15	138.00	139.00	137.24	29
2025-07-16	135.29	135.46	134.17	134.17	132.47	51
2025-07-15	136.44	136.44	135.18	135.18	133.47	3
2025-07-14	136.61	136.61	134.00	135.54	133.83	117
2025-07-11	135.96	135.96	135.06	135.36	133.65	6
2025-07-10	135.13	136.05	135.13	136.05	134.33	5
2025-07-09	134.00	134.04	134.00	134.04	132.34	48
2025-07-08	132.58	133.41	132.57	133.38	131.69	7
2025-07-07	132.75	133.61	132.15	133.39	131.70	8
2025-07-03	132.87	132.88	132.86	132.86	131.18	2,191
2025-07-02	132.50	132.50	131.45	131.45	129.79	2
2025-07-01	131.50	133.41	131.50	133.41	131.72	20
2025-06-30	130.80	131.00	130.80	130.93	129.27	3
2025-06-27	129.84	130.13	129.84	129.99	128.34	6
2025-06-26	130.00	130.00	128.15	129.67	128.03	33
2025-06-25	128.32	128.40	128.32	128.40	126.77	1
2025-06-24	128.46	129.63	128.45	129.09	127.46	9
2025-06-23	125.60	126.50	125.60	126.50	124.90	1
2025-06-20	127.95	128.05	127.47	127.56	125.94	2
2025-06-18	127.67	128.60	127.67	128.53	126.90	2
2025-06-17	130.22	130.22	129.53	129.97	128.33	6
2025-06-16	127.11	129.48	126.43	129.48	127.84	13
2025-06-13	127.73	127.73	127.24	127.24	125.63	16
2025-06-12	126.90	127.28	126.58	127.28	125.67	13
2025-06-11	127.10	127.16	127.10	127.16	125.55	1
2025-06-10	127.39	127.48	127.30	127.30	125.69	3
2025-06-09	128.31	128.31	127.79	128.20	126.58	56
2025-06-06	127.40	127.40	127.36	127.36	125.75	111
2025-06-05	125.95	126.37	125.35	125.35	123.76	1
2025-06-04	126.80	126.80	125.82	126.06	124.46	6
2025-06-03	124.50	124.90	123.64	124.64	123.06	60
2025-06-02	125.82	126.66	124.39	124.57	122.99	17
2025-05-30	126.19	126.67	126.19	126.67	125.07	2
2025-05-28	129.52	129.52	127.54	127.93	126.31	19
2025-05-27	127.11	127.65	126.61	126.62	125.02	40
2025-05-23	125.86	125.86	125.60	125.81	124.22	11
2025-05-22	126.20	126.62	125.88	126.00	124.09	23
2025-05-21	127.37	127.96	127.26	127.26	125.33	75
2025-05-20	128.64	129.07	127.98	129.07	127.11	165
2025-05-19	129.17	129.35	129.03	129.03	127.07	16
2025-05-16	128.50	129.37	126.95	129.37	127.41	308
2025-05-15	125.13	126.81	124.93	126.69	124.77	153
2025-05-14	121.19	124.96	121.19	122.82	120.96	64
2025-05-13	126.86	126.92	126.85	126.92	125.00	122
2025-05-12	125.21	126.00	124.72	126.00	124.09	7
2025-05-09	122.21	122.21	120.31	120.73	118.90	4
2025-05-08	119.77	121.77	119.77	121.77	119.92	2
2025-05-07	119.32	119.32	118.35	118.35	116.55	18
2025-05-06	119.06	120.74	117.79	118.52	116.72	252
2025-05-02	124.46	124.71	124.17	124.36	122.48	555
2025-05-01	122.61	123.96	122.61	123.96	122.08	1

← NewerPage 6 of 17 · 982 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.