Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	40.360	42.970	39.020	41.770	31.722	4,443,932
2008-12-01	42.850	42.850	38.890	38.890	29.535	4,941,302
2008-11-28	42.140	44.900	41.780	44.770	34.001	2,839,629
2008-11-26	36.060	42.730	34.040	42.310	32.132	6,421,807
2008-11-25	35.530	37.840	34.830	37.440	28.434	5,108,624
2008-11-24	30.990	34.230	30.280	33.570	25.495	4,935,378
2008-11-21	27.280	29.500	26.620	29.360	22.297	4,048,599
2008-11-20	28.420	29.510	26.000	26.270	19.951	4,357,491
2008-11-19	30.860	31.620	28.780	28.800	21.872	3,454,994
2008-11-18	29.580	31.730	29.060	30.590	23.232	3,268,088
2008-11-17	30.990	31.250	29.180	29.750	22.594	2,837,090
2008-11-14	31.750	33.410	30.430	31.010	23.551	3,224,807
2008-11-13	31.340	33.170	29.030	33.090	25.130	5,210,902
2008-11-12	32.920	32.970	30.710	31.070	23.596	2,573,897
2008-11-11	36.140	36.250	32.610	33.200	25.214	3,095,809
2008-11-10	37.470	37.970	35.120	35.730	27.135	3,110,317
2008-11-07	33.250	36.130	33.250	35.600	27.036	3,061,233
2008-11-06	34.680	35.360	31.510	32.700	24.834	4,255,937
2008-11-05	41.120	41.120	34.960	35.520	26.976	3,814,179
2008-11-04	36.700	42.060	36.180	41.820	31.760	4,087,165
2008-11-03	36.990	37.220	35.150	35.910	27.272	2,432,810
2008-10-31	37.680	37.680	35.480	36.430	27.667	3,046,242
2008-10-30	35.780	37.370	34.890	37.170	28.229	3,893,971
2008-10-29	32.780	35.600	32.060	34.140	25.928	2,783,653
2008-10-28	30.500	32.850	28.250	32.850	24.948	2,968,263
2008-10-27	29.680	30.910	28.840	29.060	22.070	3,939,429
2008-10-24	30.920	32.230	28.900	30.480	23.148	4,944,204
2008-10-23	33.970	35.630	32.450	34.390	26.118	6,004,229
2008-10-22	37.710	37.810	32.420	33.630	25.540	3,188,175
2008-10-21	40.550	41.720	38.740	39.140	29.725	2,320,981
2008-10-20	38.740	41.570	38.330	41.360	31.411	1,839,327
2008-10-17	36.780	41.360	36.000	38.100	28.935	2,418,182
2008-10-16	37.160	38.290	34.030	38.210	29.019	2,990,750
2008-10-15	41.060	41.060	35.520	35.800	27.188	2,357,250
2008-10-14	46.460	46.700	40.690	41.900	31.821	3,545,788
2008-10-13	37.780	43.510	37.200	43.510	33.044	2,861,874
2008-10-10	34.110	38.430	31.200	35.780	27.173	4,169,617
2008-10-09	39.010	41.420	35.730	36.090	27.409	2,958,591
2008-10-08	36.550	40.450	35.290	38.460	29.208	4,924,498
2008-10-07	42.670	43.520	36.910	36.970	28.077	2,893,428
2008-10-06	42.160	42.430	37.200	40.900	31.062	3,794,594
2008-10-03	45.140	48.930	44.320	44.600	33.871	3,210,299
2008-10-02	50.110	50.110	43.940	43.960	33.385	2,921,476
2008-10-01	53.920	54.190	49.320	50.030	37.995	2,655,986
2008-09-30	50.280	55.010	48.310	54.310	41.246	3,216,586
2008-09-29	53.880	53.880	46.490	47.600	36.150	3,900,863
2008-09-26	56.450	56.450	53.440	55.040	41.800	2,472,706
2008-09-25	58.960	59.000	57.410	57.810	43.904	2,168,167
2008-09-24	58.940	59.620	57.370	58.550	44.466	1,459,952
2008-09-23	60.640	61.790	57.580	58.050	44.086	1,723,145
2008-09-22	63.480	65.000	60.730	60.980	46.311	1,487,758
2008-09-19	62.240	65.710	62.240	64.410	48.916	2,783,412
2008-09-18	56.980	60.130	55.510	59.200	44.959	2,640,511
2008-09-17	58.670	59.820	56.040	56.440	42.863	2,856,192
2008-09-16	57.040	60.610	54.070	60.140	45.673	2,830,078
2008-09-15	61.640	62.660	57.830	58.050	44.086	2,338,148
2008-09-12	60.700	64.610	59.870	64.610	49.068	2,924,498
2008-09-11	58.630	61.420	57.340	60.780	46.159	2,255,334
2008-09-10	56.990	61.020	56.220	60.060	45.613	3,292,146
2008-09-09	61.610	61.930	56.440	56.440	42.863	4,241,429

← NewerPage 76 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.