Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	40.260	41.940	40.050	40.670	30.887	3,600,554
2009-05-26	38.250	40.450	37.670	40.390	30.674	2,530,858
2009-05-22	38.990	39.270	38.190	38.360	29.133	1,829,776
2009-05-21	39.220	39.520	38.090	38.950	29.581	3,040,197
2009-05-20	40.190	40.980	39.260	39.500	29.998	3,443,630
2009-05-19	40.300	40.300	39.080	39.710	30.158	2,976,968
2009-05-18	39.060	39.930	38.960	39.930	30.325	3,030,042
2009-05-15	39.600	40.730	38.100	38.580	29.300	2,580,546
2009-05-14	39.010	40.510	38.960	39.830	30.249	2,691,288
2009-05-13	39.190	40.580	38.230	38.960	29.588	7,273,043
2009-05-12	40.240	40.940	38.070	38.320	29.102	4,843,738
2009-05-11	41.460	41.630	39.600	39.800	30.226	2,744,966
2009-05-08	42.080	43.290	41.080	42.370	32.178	2,842,168
2009-05-07	43.230	43.690	40.770	41.590	31.586	3,219,608
2009-05-06	41.860	43.450	41.400	42.610	32.360	4,460,374
2009-05-05	41.160	41.780	40.160	41.570	31.570	2,573,172
2009-05-04	38.740	41.440	38.160	41.200	31.289	4,281,446
2009-05-01	38.580	38.730	36.750	38.110	28.943	3,875,353
2009-04-30	40.620	40.850	37.980	38.040	28.889	5,349,450
2009-04-29	41.000	42.120	39.680	40.000	30.378	4,278,061
2009-04-28	41.650	42.760	40.220	40.390	30.674	7,263,250
2009-04-27	44.930	46.570	44.290	45.550	34.593	2,123,556
2009-04-24	45.130	46.370	44.890	45.660	34.677	2,542,706
2009-04-23	44.310	44.760	42.720	44.550	33.833	2,381,550
2009-04-22	42.980	45.600	42.150	44.000	33.416	2,224,988
2009-04-21	42.130	43.750	41.500	43.590	33.104	3,047,330
2009-04-20	45.290	45.660	42.590	43.380	32.945	2,399,201
2009-04-17	46.480	47.350	46.350	46.600	35.390	2,578,491
2009-04-16	44.590	46.750	43.920	46.150	35.049	2,329,806
2009-04-15	43.090	44.170	42.280	44.090	33.484	1,601,643
2009-04-14	42.990	44.180	42.370	43.010	32.664	2,254,004
2009-04-13	43.370	44.010	42.000	43.630	33.135	1,603,457
2009-04-09	43.080	44.400	42.790	44.000	33.416	1,862,660
2009-04-08	41.180	42.280	40.910	42.000	31.897	1,386,689
2009-04-07	41.970	42.140	40.600	40.850	31.024	1,863,990
2009-04-06	42.350	43.030	41.130	42.810	32.512	2,254,971
2009-04-03	42.860	43.370	42.060	43.170	32.785	2,065,888
2009-04-02	40.760	44.320	40.750	42.860	32.550	3,310,402
2009-04-01	38.150	39.740	37.290	39.390	29.915	1,894,698
2009-03-31	39.260	39.550	38.190	38.660	29.360	1,857,220
2009-03-30	40.520	40.520	37.580	38.580	29.300	2,447,197
2009-03-27	41.660	42.150	41.020	41.320	31.381	2,219,306
2009-03-26	40.070	43.190	40.000	42.740	32.459	4,026,837
2009-03-25	39.230	40.910	37.750	39.390	29.915	2,142,537
2009-03-24	39.930	40.400	38.720	39.100	29.695	2,208,909
2009-03-23	38.860	40.730	37.530	40.730	30.932	2,917,245
2009-03-20	39.970	40.060	36.900	37.310	28.335	3,656,288
2009-03-19	41.020	41.530	39.710	40.290	30.598	3,286,827
2009-03-18	41.470	41.620	38.350	40.320	30.621	5,378,466
2009-03-17	39.880	41.870	38.870	41.870	31.798	2,306,352
2009-03-16	40.540	41.370	39.260	39.740	30.181	3,283,563
2009-03-13	42.060	42.400	39.470	40.350	30.644	3,215,256
2009-03-12	38.510	41.970	37.500	41.790	31.737	5,241,973
2009-03-11	38.560	39.890	36.910	38.260	29.057	3,911,018
2009-03-10	34.160	38.410	33.640	38.270	29.064	6,170,825
2009-03-09	32.210	34.150	32.000	33.130	25.161	4,352,534
2009-03-06	33.090	34.420	31.910	32.710	24.842	4,456,022
2009-03-05	33.460	33.920	32.220	32.590	24.750	3,632,592
2009-03-04	32.830	35.530	32.590	34.670	26.330	6,748,591
2009-03-03	31.010	32.790	30.710	31.890	24.219	5,459,709

← NewerPage 74 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.