Jacobs Engineering Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	121.94	122.19	120.87	122.19	120.34	25
2025-04-29	121.65	121.65	121.52	121.52	119.67	11
2025-04-28	120.76	121.75	120.47	120.47	118.64	24
2025-04-25	121.25	121.25	120.50	121.25	119.41	86
2025-04-24	118.62	119.77	118.62	119.60	117.78	102
2025-04-23	120.19	121.23	118.11	118.11	116.32	111
2025-04-22	115.66	117.20	114.50	115.91	114.15	5,301
2025-04-17	115.77	117.26	115.77	117.25	115.47	85
2025-04-16	116.91	117.96	116.14	116.14	114.38	144
2025-04-15	117.22	117.42	116.56	116.92	115.15	12
2025-04-14	117.30	117.30	116.87	116.87	115.09	13
2025-04-11	114.46	114.46	114.46	114.46	112.72	7
2025-04-10	114.32	114.32	113.52	113.84	112.11	17
2025-04-09	107.86	108.15	107.86	108.15	106.50	3
2025-04-08	113.10	114.97	112.21	112.21	110.51	51
2025-04-07	106.82	111.65	106.46	107.10	105.47	726
2025-04-04	114.73	115.44	111.16	111.21	109.53	32
2025-04-03	117.86	118.05	117.86	118.05	116.26	2
2025-04-02	121.43	122.62	121.43	122.48	120.62	32
2025-04-01	118.83	120.63	118.83	120.63	118.80	14
2025-03-31	118.20	119.20	118.20	119.15	117.34	333
2025-03-28	120.36	120.36	119.77	119.84	118.03	295
2025-03-27	123.37	123.37	122.02	122.02	120.17	166
2025-03-26	121.90	123.24	121.90	122.87	121.01	54
2025-03-25	121.82	121.82	121.82	121.82	119.98	3
2025-03-24	121.36	121.36	121.31	121.31	119.47	7
2025-03-21	120.09	120.09	119.75	119.75	117.93	37
2025-03-20	122.70	122.70	122.23	122.23	120.38	2
2025-03-19	122.56	122.56	121.91	122.00	120.15	228
2025-03-18	120.71	120.71	120.71	120.71	118.87	2
2025-03-17	120.17	122.06	120.17	122.06	120.21	20
2025-03-14	119.48	120.94	119.48	120.94	119.11	17
2025-03-13	120.76	120.76	118.13	118.24	116.45	49
2025-03-12	121.34	121.34	121.14	121.14	119.30	14
2025-03-11	122.96	122.96	120.77	121.59	119.74	2
2025-03-10	123.30	124.24	123.29	123.72	121.85	6
2025-03-07	122.72	123.22	122.72	123.22	121.35	29
2025-03-06	121.33	122.82	121.33	122.82	120.96	7
2025-03-05	120.82	123.19	120.82	123.19	121.32	339
2025-03-04	122.07	122.48	121.77	121.77	119.92	12
2025-03-03	127.22	128.04	127.22	127.32	125.39	8
2025-02-28	126.50	126.50	126.04	126.04	124.13	4
2025-02-27	125.48	127.32	125.08	125.73	123.83	15
2025-02-25	126.72	126.72	125.13	125.29	123.39	242
2025-02-24	127.78	128.95	126.72	127.81	125.87	1,018
2025-02-21	129.28	129.28	127.03	127.27	125.34	21
2025-02-20	129.47	129.47	127.51	128.13	125.88	18
2025-02-19	129.10	129.10	127.54	128.67	126.41	1
2025-02-18	128.67	129.74	128.67	129.74	127.46	122
2025-02-14	128.81	128.90	128.81	128.90	126.63	1
2025-02-13	128.50	128.78	128.29	128.78	126.52	84
2025-02-12	129.90	130.68	129.58	130.21	127.92	206
2025-02-11	133.06	133.06	130.64	130.82	128.52	13
2025-02-10	132.74	132.82	132.74	132.82	130.48	9
2025-02-07	133.23	133.23	132.86	132.86	130.52	4
2025-02-06	131.85	132.86	131.85	132.86	130.52	14
2025-02-05	132.35	132.35	129.37	129.37	127.10	186
2025-02-04	135.37	143.49	132.33	132.62	130.29	603
2025-02-03	136.52	137.44	136.52	137.44	135.02	51
2025-01-31	137.32	138.90	136.71	138.05	135.62	62

← NewerPage 7 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.