Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	38.280	38.930	38.190	38.740	29.421	1,325,394
2010-10-27	38.860	38.860	37.750	38.070	28.912	1,586,531
2010-10-26	38.790	39.240	38.500	39.190	29.763	928,126
2010-10-25	39.510	39.730	39.000	39.060	29.664	1,113,824
2010-10-22	39.500	39.580	39.030	39.210	29.778	648,854
2010-10-21	39.470	39.780	39.060	39.350	29.884	937,798
2010-10-20	38.780	39.470	38.780	39.230	29.793	987,849
2010-10-19	39.080	39.370	38.420	38.630	29.338	1,498,518
2010-10-18	39.460	39.850	39.070	39.680	30.135	1,354,772
2010-10-15	40.160	40.160	39.190	39.380	29.907	1,428,519
2010-10-14	40.580	40.690	39.550	39.920	30.317	1,246,932
2010-10-13	40.110	40.820	39.970	40.520	30.773	1,202,562
2010-10-12	39.730	39.950	39.050	39.870	30.279	782,687
2010-10-11	40.280	40.400	39.720	39.850	30.264	827,540
2010-10-08	39.770	40.400	39.630	40.230	30.553	828,991
2010-10-07	40.540	40.540	39.470	39.670	30.127	2,589,976
2010-10-06	39.860	40.400	39.750	40.330	30.629	1,624,614
2010-10-05	38.750	40.120	38.750	39.930	30.325	1,857,824
2010-10-04	38.930	39.120	38.150	38.350	29.125	1,115,517
2010-10-01	39.040	39.630	38.970	39.010	29.626	1,816,840
2010-09-30	39.020	39.280	38.400	38.700	29.391	1,681,677
2010-09-29	37.670	38.870	37.520	38.640	29.345	1,824,578
2010-09-28	37.860	37.880	37.170	37.750	28.669	1,285,256
2010-09-27	37.410	38.200	37.090	37.720	28.646	1,409,296
2010-09-24	37.150	37.590	37.080	37.410	28.411	1,053,980
2010-09-23	36.710	37.050	36.430	36.590	27.788	1,337,121
2010-09-22	37.000	37.500	36.750	37.060	28.145	1,220,697
2010-09-21	36.920	37.340	36.750	37.010	28.107	1,282,959
2010-09-20	36.390	36.960	36.150	36.900	28.024	1,194,341
2010-09-17	36.300	36.380	35.730	36.110	27.424	1,175,482
2010-09-16	36.180	36.370	35.570	36.030	27.363	1,342,078
2010-09-15	36.350	36.660	36.040	36.270	27.545	1,875,475
2010-09-14	36.990	36.990	36.420	36.430	27.667	1,391,887
2010-09-13	37.180	37.400	36.720	37.050	28.138	1,814,180
2010-09-10	37.070	37.460	36.800	36.840	27.978	964,516
2010-09-09	37.490	37.540	36.670	36.960	28.069	726,107
2010-09-08	37.360	37.450	36.910	37.050	28.138	1,218,884
2010-09-07	36.820	37.590	36.820	37.320	28.343	1,868,221
2010-09-03	37.140	37.490	36.630	37.120	28.191	915,916
2010-09-02	36.160	36.960	36.040	36.810	27.955	1,226,863
2010-09-01	35.240	36.060	35.240	36.000	27.340	1,595,961
2010-08-31	34.520	34.990	34.400	34.680	26.338	1,500,090
2010-08-30	35.420	35.790	34.800	34.820	26.444	1,209,212
2010-08-27	35.090	35.570	34.730	35.540	26.991	1,329,867
2010-08-26	35.270	35.610	34.700	34.860	26.474	1,428,882
2010-08-25	34.660	35.220	34.500	35.060	26.626	1,492,353
2010-08-24	34.790	35.270	34.390	35.090	26.649	2,191,379
2010-08-23	35.710	36.040	35.090	35.100	26.657	759,354
2010-08-20	35.470	35.760	35.220	35.400	26.885	1,791,210
2010-08-19	35.840	36.000	35.470	35.780	27.173	1,655,564
2010-08-18	35.570	36.360	35.410	36.050	27.378	1,387,777
2010-08-17	35.480	36.390	35.290	35.660	27.082	1,563,198
2010-08-16	34.970	35.500	34.750	35.070	26.634	1,158,556
2010-08-13	35.000	35.500	34.960	35.160	26.702	973,221
2010-08-12	34.990	35.400	34.650	35.100	26.657	1,495,979
2010-08-11	35.740	35.740	35.090	35.150	26.695	2,138,305
2010-08-10	36.250	36.660	35.930	36.450	27.682	1,635,132
2010-08-09	36.920	36.980	36.340	36.830	27.971	1,608,535
2010-08-06	36.110	36.740	35.700	36.710	27.879	1,683,974
2010-08-05	36.790	37.180	36.350	36.530	27.743	2,145,559

← NewerPage 68 of 79 · 4,733 trading daysOlder →

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.