Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	44.390	45.810	44.240	45.160	34.297	2,807,591
2010-05-07	43.890	44.250	41.400	42.350	32.163	3,940,638
2010-05-06	45.370	46.330	41.150	44.270	33.621	2,753,187
2010-05-05	46.000	46.390	45.020	45.710	34.714	2,618,871
2010-05-04	48.360	48.750	46.210	46.480	35.299	3,511,695
2010-05-03	48.660	49.290	48.160	49.130	37.312	1,935,198
2010-04-30	50.120	50.200	48.120	48.220	36.621	2,185,939
2010-04-29	49.140	50.020	48.850	49.970	37.950	1,883,213
2010-04-28	47.860	49.160	47.860	48.380	36.742	2,109,894
2010-04-27	46.790	50.680	46.080	47.460	36.044	4,644,379
2010-04-26	49.610	49.700	48.200	48.670	36.962	2,221,482
2010-04-23	48.900	49.440	48.490	49.210	37.373	1,542,888
2010-04-22	47.710	48.900	46.920	48.850	37.099	1,454,391
2010-04-21	47.660	48.340	47.400	48.130	36.552	1,357,190
2010-04-20	47.220	47.850	46.760	47.570	36.127	1,287,553
2010-04-19	46.700	47.190	46.110	46.770	35.519	1,672,610
2010-04-16	47.770	47.800	46.250	46.900	35.618	2,156,198
2010-04-15	47.700	48.240	47.500	47.910	36.385	1,156,138
2010-04-14	47.580	47.940	47.120	47.860	36.347	1,469,866
2010-04-13	46.710	47.480	46.620	47.350	35.960	2,429,063
2010-04-12	47.360	47.360	46.440	46.740	35.497	2,618,508
2010-04-09	44.360	48.280	44.180	47.610	36.157	11,805,350
2010-04-08	44.090	44.430	43.830	44.280	33.628	2,231,396
2010-04-07	45.150	45.690	43.870	44.370	33.697	3,368,916
2010-04-06	45.880	46.260	45.280	45.410	34.487	3,161,215
2010-04-05	45.970	46.400	45.780	46.170	35.064	1,413,044
2010-04-01	45.520	46.070	45.430	45.770	34.760	1,272,078
2010-03-31	45.200	45.510	45.000	45.190	34.320	1,246,085
2010-03-30	45.610	45.870	45.140	45.410	34.487	1,488,605
2010-03-29	45.050	45.740	44.940	45.650	34.669	1,379,314
2010-03-26	45.490	45.600	44.630	44.870	34.076	1,519,554
2010-03-25	46.110	46.300	45.300	45.410	34.487	1,928,186
2010-03-24	44.900	46.130	44.900	45.970	34.912	4,144,954
2010-03-23	43.510	44.370	43.350	44.240	33.598	1,344,616
2010-03-22	42.940	43.610	42.730	43.400	32.960	1,032,823
2010-03-19	43.100	44.210	42.980	43.100	32.732	2,039,291
2010-03-18	44.310	44.430	43.410	43.850	33.302	1,432,267
2010-03-17	44.150	45.040	44.150	44.430	33.742	2,279,150
2010-03-16	43.490	44.000	43.260	43.970	33.393	1,334,945
2010-03-15	43.550	43.640	42.730	43.430	32.983	1,205,464
2010-03-12	43.450	43.690	43.130	43.550	33.074	1,074,653
2010-03-11	42.720	43.370	42.380	43.250	32.846	1,414,253
2010-03-10	42.870	43.260	42.730	42.900	32.580	1,651,090
2010-03-09	42.870	43.500	42.390	42.850	32.542	2,743,637
2010-03-08	41.930	42.970	41.850	42.010	31.905	2,381,429
2010-03-05	40.380	41.440	40.380	41.440	31.472	2,219,064
2010-03-04	40.350	40.560	40.030	40.190	30.522	1,150,577
2010-03-03	39.950	40.800	39.880	40.310	30.613	1,997,702
2010-03-02	39.640	39.960	39.530	39.870	30.279	1,782,505
2010-03-01	38.910	39.710	38.910	39.430	29.945	1,436,861
2010-02-26	39.240	39.480	38.710	38.800	29.467	2,250,377
2010-02-25	38.860	39.450	38.440	39.400	29.922	1,592,697
2010-02-24	38.810	39.710	38.810	39.470	29.975	2,065,888
2010-02-23	39.130	39.260	38.550	38.870	29.520	2,133,348
2010-02-22	39.510	39.680	39.110	39.320	29.862	1,075,500
2010-02-19	39.110	39.500	38.860	39.320	29.862	1,672,973
2010-02-18	38.580	39.440	38.580	39.360	29.892	1,185,758
2010-02-17	38.590	38.810	38.190	38.740	29.421	1,623,768
2010-02-16	37.000	38.360	36.850	38.270	29.064	2,775,070
2010-02-12	36.340	36.570	35.870	36.500	27.720	1,589,191

← NewerPage 70 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.