Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	67.260	67.440	61.520	61.910	47.018	2,668,439
2008-09-05	62.510	64.760	61.730	64.570	49.038	3,342,681
2008-09-04	68.520	69.060	64.530	64.700	49.136	2,466,782
2008-09-03	70.160	71.160	67.770	69.350	52.668	2,465,090
2008-09-02	73.860	75.010	69.650	70.470	53.518	3,329,262
2008-08-29	75.680	76.530	73.800	73.820	56.063	1,116,363
2008-08-28	74.520	76.750	74.190	75.460	57.308	1,819,983
2008-08-27	73.570	75.670	72.990	74.790	56.799	1,722,903
2008-08-26	72.940	74.540	72.330	73.290	55.660	1,526,083
2008-08-25	75.330	75.330	72.280	72.770	55.265	1,526,687
2008-08-22	76.930	76.930	75.130	75.790	57.559	1,318,140
2008-08-21	74.340	76.880	73.190	76.320	57.961	1,524,269
2008-08-20	73.020	74.640	72.530	74.520	56.594	1,311,612
2008-08-19	73.000	74.180	72.080	72.540	55.090	2,195,127
2008-08-18	75.320	76.260	73.340	73.810	56.055	1,556,065
2008-08-15	77.390	77.440	74.430	74.720	56.746	1,985,854
2008-08-14	76.870	78.420	75.090	76.660	58.219	2,409,235
2008-08-13	71.450	75.620	71.110	75.000	56.959	2,377,440
2008-08-12	71.680	72.220	70.020	71.650	54.415	2,307,924
2008-08-11	72.910	72.970	71.030	72.020	54.696	1,476,515
2008-08-08	72.100	73.200	70.080	72.820	55.303	1,496,100
2008-08-07	73.230	74.780	71.650	72.760	55.258	1,576,376
2008-08-06	70.620	73.870	70.620	73.210	55.599	1,940,760
2008-08-05	73.840	74.970	69.380	71.160	54.042	3,264,944
2008-08-04	77.170	77.210	71.820	72.290	54.901	2,140,965
2008-08-01	77.920	78.270	75.830	76.810	58.333	1,213,201
2008-07-31	81.080	81.590	77.240	77.340	58.736	2,036,994
2008-07-30	78.590	83.060	78.590	82.480	62.639	1,868,342
2008-07-29	76.780	79.190	76.030	78.370	59.518	1,958,048
2008-07-28	79.680	79.680	76.230	76.500	58.098	1,648,068
2008-07-25	77.860	80.120	77.860	79.230	60.171	1,447,500
2008-07-24	82.740	82.740	77.530	77.930	59.184	2,201,534
2008-07-23	84.650	84.650	81.120	81.770	62.100	2,219,669
2008-07-22	86.890	86.890	82.770	83.580	63.475	3,741,883
2008-07-21	83.070	84.160	81.360	83.530	63.437	1,834,249
2008-07-18	81.550	83.590	80.540	81.410	61.827	1,935,682
2008-07-17	79.880	81.460	79.420	81.160	61.637	2,525,901
2008-07-16	78.030	80.100	77.140	79.880	60.665	2,717,523
2008-07-15	78.000	79.500	76.050	78.090	59.305	2,339,841
2008-07-14	79.030	79.630	77.930	78.780	59.829	1,837,634
2008-07-11	76.660	80.610	76.000	78.080	59.298	3,267,967
2008-07-10	70.740	75.480	70.700	74.790	56.799	3,333,372
2008-07-09	75.140	76.120	71.800	71.960	54.650	1,894,577
2008-07-08	75.580	76.740	73.360	74.910	56.890	2,490,841
2008-07-07	78.990	79.310	74.350	76.100	57.794	1,939,067
2008-07-03	78.630	80.690	76.600	78.250	59.427	1,966,148
2008-07-02	81.430	81.810	76.690	76.720	58.265	1,624,856
2008-07-01	79.260	81.550	78.310	80.980	61.500	1,752,402
2008-06-30	80.010	81.410	79.550	80.700	61.288	1,731,608
2008-06-27	81.010	81.810	80.030	81.170	61.645	1,921,537
2008-06-26	84.710	84.790	81.140	81.280	61.728	1,568,276
2008-06-25	86.560	86.720	84.330	85.680	65.070	1,489,330
2008-06-24	88.240	88.500	86.510	86.580	65.753	1,017,590
2008-06-23	87.790	89.110	87.500	88.190	66.976	1,189,989
2008-06-20	89.080	89.860	86.790	87.350	66.338	1,048,540
2008-06-19	89.290	90.540	89.020	89.910	68.282	863,084
2008-06-18	89.090	90.380	88.500	89.420	67.910	1,270,627
2008-06-17	90.630	91.590	89.750	89.820	68.214	927,884
2008-06-16	90.300	91.360	89.250	90.340	68.609	1,358,761
2008-06-13	86.730	90.140	86.630	90.010	68.358	1,593,543

← NewerPage 77 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.