Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	33.020	33.360	30.160	30.330	23.034	6,162,120
2009-02-27	33.750	35.100	33.010	33.740	25.624	3,964,575
2009-02-26	35.500	36.130	33.980	34.380	26.110	4,656,952
2009-02-25	35.230	35.300	32.750	33.550	25.480	4,697,816
2009-02-24	33.600	35.860	32.520	35.510	26.968	4,473,552
2009-02-23	36.160	36.570	33.410	33.550	25.480	4,076,768
2009-02-20	34.580	36.630	33.700	35.650	27.074	5,660,518
2009-02-19	37.060	37.890	35.250	35.570	27.014	3,268,088
2009-02-18	37.240	37.900	35.270	36.480	27.705	5,369,640
2009-02-17	38.430	38.840	36.550	36.690	27.864	4,433,414
2009-02-13	40.540	41.370	39.570	40.410	30.689	2,942,028
2009-02-12	40.250	40.650	38.260	40.320	30.621	4,243,726
2009-02-11	41.320	42.000	40.020	41.080	31.198	3,215,860
2009-02-10	42.330	43.970	40.310	40.680	30.894	4,218,338
2009-02-09	42.310	43.490	41.160	42.330	32.148	3,540,710
2009-02-06	40.030	42.400	39.780	42.040	31.927	4,151,482
2009-02-05	37.740	40.650	37.350	39.910	30.310	4,844,585
2009-02-04	38.830	40.240	38.020	38.340	29.117	3,431,540
2009-02-03	37.970	38.930	37.110	38.300	29.087	4,666,745
2009-02-02	37.890	38.610	36.600	37.450	28.441	5,089,643
2009-01-30	39.720	40.480	37.810	38.670	29.368	5,337,240
2009-01-29	42.560	42.560	39.750	40.300	30.606	4,585,140
2009-01-28	41.870	44.310	41.180	43.300	32.884	4,738,437
2009-01-27	42.520	42.800	39.950	40.100	30.454	5,391,039
2009-01-26	41.140	42.620	39.400	40.560	30.803	3,995,888
2009-01-23	37.880	41.970	37.560	40.710	30.917	5,511,936
2009-01-22	41.500	41.750	37.120	38.900	29.543	8,377,074
2009-01-21	43.000	44.430	40.840	44.270	33.621	5,390,918
2009-01-20	47.870	47.870	43.220	44.150	33.530	4,777,849
2009-01-16	48.980	49.940	45.230	48.360	36.727	4,320,496
2009-01-15	44.990	48.010	42.160	47.140	35.801	4,925,948
2009-01-14	47.090	47.090	44.070	44.990	34.168	2,946,864
2009-01-13	46.050	48.730	45.100	48.050	36.492	4,008,098
2009-01-12	51.300	51.490	45.600	46.210	35.094	3,422,957
2009-01-09	52.960	53.400	50.800	51.150	38.846	2,858,126
2009-01-08	49.140	52.160	48.790	51.700	39.264	3,331,438
2009-01-07	53.770	53.770	49.390	49.630	37.692	3,420,418
2009-01-06	52.030	54.710	51.660	54.020	41.026	4,155,593
2009-01-05	50.340	52.990	49.300	51.070	38.785	2,529,891
2009-01-02	48.960	50.630	48.100	50.420	38.291	2,622,498
2008-12-31	46.530	49.480	46.220	48.100	36.530	3,261,438
2008-12-30	45.010	46.680	44.190	46.680	35.451	1,942,452
2008-12-29	45.990	45.990	43.850	44.350	33.682	2,403,674
2008-12-26	44.630	44.800	43.850	44.650	33.909	996,917
2008-12-24	43.500	44.720	43.340	44.300	33.644	852,687
2008-12-23	45.040	45.420	42.660	43.480	33.021	3,152,268
2008-12-22	46.000	46.210	42.290	43.750	33.226	2,683,067
2008-12-19	46.830	47.000	44.410	45.990	34.927	3,446,653
2008-12-18	51.810	51.810	45.780	46.980	35.679	5,077,070
2008-12-17	48.610	51.750	48.000	50.100	38.048	3,259,262
2008-12-16	45.900	49.030	45.900	48.940	37.167	4,105,541
2008-12-15	47.660	48.650	43.760	45.260	34.373	4,696,123
2008-12-12	44.600	47.590	42.600	46.800	35.542	7,066,188
2008-12-11	52.620	53.300	46.590	47.720	36.241	5,186,723
2008-12-10	52.560	53.950	50.800	53.180	40.388	5,192,647
2008-12-09	47.940	53.400	47.050	51.050	38.770	6,651,874
2008-12-08	45.240	50.350	44.760	48.870	37.114	7,778,634
2008-12-05	38.370	42.460	37.610	42.430	32.223	4,732,029
2008-12-04	41.700	44.740	38.330	39.270	29.824	4,874,567
2008-12-03	40.380	43.230	39.880	42.870	32.558	4,482,135

← NewerPage 75 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.