See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← J stock page

Jacobs Solutions Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07153.00154.04151.86153.36151.74769,800
2025-11-06155.62156.39152.61153.49151.87549,500
2025-11-05154.44156.90154.00155.99154.35607,200
2025-11-04153.35155.67152.37154.57152.94745,900
2025-11-03156.10156.10153.21154.25152.621,079,700
2025-10-31157.99159.34155.73155.81154.171,331,000
2025-10-30157.84160.87157.62158.22156.55738,300
2025-10-29158.72160.37157.32158.36156.69753,700
2025-10-28161.01161.01157.58158.31156.641,017,700
2025-10-27161.29161.75159.43161.00159.301,646,300
2025-10-24162.25168.44157.51159.59157.913,083,500
2025-10-23158.54161.54158.54160.77159.08889,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2025-05-16101:100
2024-09-301197:1000
2007-03-162:1
2002-04-022:1
1991-05-292:1
1990-04-032:1

Dividends

Ex-dateAmount
2026-08-210.3600 USD
2026-05-220.3600 USD
2026-02-200.3600 USD
2025-12-020.3200 USD
2025-08-220.3200 USD
2025-05-230.3200 USD
2025-02-210.3200 USD
2024-10-250.2900 USD
2024-07-260.2900 USD
2024-05-230.2900 USD
2024-02-220.2900 USD
2023-10-260.2600 USD
2023-07-270.2600 USD
2023-05-250.2600 USD
2023-02-230.2600 USD
2022-09-290.2300 USD
2022-07-280.2300 USD
2022-05-260.2300 USD
2022-02-240.2300 USD
2021-10-140.2100 USD
2021-07-290.2100 USD
2021-05-270.2100 USD
2021-02-250.2100 USD
2020-10-010.1900 USD
2020-07-230.1900 USD
2020-05-190.1900 USD
2020-01-300.1900 USD
2019-10-030.1700 USD
2019-07-250.1700 USD
2019-05-160.1700 USD
2019-02-140.1700 USD

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