Jacobs Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	87.620	88.430	85.510	86.000	65.313	1,674,182
2008-06-11	87.870	89.680	87.390	87.480	66.437	2,124,160
2008-06-10	88.350	88.980	87.160	87.870	66.733	1,378,226
2008-06-09	89.500	90.280	87.880	89.170	67.720	1,304,479
2008-06-06	91.530	92.670	88.670	88.670	67.340	1,812,004
2008-06-05	92.000	92.920	91.150	92.440	70.204	1,806,927
2008-06-04	91.720	92.800	90.700	91.260	69.307	1,129,782
2008-06-03	94.220	94.220	90.370	91.820	69.733	1,590,521
2008-06-02	95.220	95.250	92.220	93.180	70.766	1,259,142
2008-05-30	91.830	95.110	91.020	94.780	71.981	1,836,667
2008-05-29	92.230	92.720	90.610	91.080	69.171	1,184,670
2008-05-28	91.990	92.680	90.610	92.230	70.044	1,151,302
2008-05-27	91.660	91.940	89.420	91.390	69.406	1,192,649
2008-05-23	92.180	92.820	90.170	91.650	69.604	1,188,901
2008-05-22	93.530	94.880	91.460	92.520	70.264	1,428,398
2008-05-21	95.920	97.370	93.360	93.690	71.153	1,263,615
2008-05-20	95.800	97.040	94.010	95.910	72.839	946,865
2008-05-19	96.450	98.310	95.410	96.150	73.021	1,401,196
2008-05-16	95.570	96.580	94.820	96.450	73.249	1,156,380
2008-05-15	94.270	95.500	93.310	95.220	72.315	1,049,749
2008-05-14	94.220	95.530	93.500	94.030	71.411	1,913,074
2008-05-13	90.200	94.690	89.070	93.940	71.343	2,931,148
2008-05-12	86.560	88.920	86.020	88.920	67.530	1,001,873
2008-05-09	87.110	87.180	85.290	86.760	65.890	947,107
2008-05-08	87.780	89.300	86.760	88.070	66.885	1,193,495
2008-05-07	91.230	91.230	87.210	87.580	66.513	1,448,346
2008-05-06	88.550	91.110	88.140	90.910	69.042	1,424,288
2008-05-05	88.840	91.340	88.370	89.080	67.652	1,889,257
2008-05-02	88.460	89.420	86.920	88.470	67.189	1,228,555
2008-05-01	86.900	88.000	85.210	87.780	66.665	1,332,889
2008-04-30	86.120	87.890	86.020	86.330	65.563	1,678,413
2008-04-29	88.190	88.190	86.050	86.490	65.685	903,705
2008-04-28	89.500	89.500	87.660	88.140	66.938	1,206,794
2008-04-25	87.860	89.410	86.610	89.210	67.751	907,090
2008-04-24	86.730	88.010	85.000	87.190	66.216	1,237,502
2008-04-23	88.000	89.400	86.040	86.790	65.913	1,384,754
2008-04-22	93.370	93.370	86.570	87.720	66.619	2,091,276
2008-04-21	85.360	90.000	84.420	89.020	67.606	2,763,826
2008-04-18	81.920	85.940	81.200	85.110	64.637	2,312,276
2008-04-17	79.990	81.290	78.860	80.720	61.303	1,205,585
2008-04-16	77.280	80.800	77.280	80.620	61.227	1,777,790
2008-04-15	77.140	77.980	75.350	76.770	58.303	1,329,867
2008-04-14	77.350	77.480	76.200	76.790	58.318	1,533,095
2008-04-11	78.280	79.150	77.000	77.230	58.652	1,516,532
2008-04-10	78.520	79.590	77.140	79.390	60.293	1,322,492
2008-04-09	80.130	80.220	77.910	78.350	59.503	1,282,717
2008-04-08	79.370	80.150	78.000	79.940	60.710	1,480,867
2008-04-07	81.890	82.790	79.570	79.660	60.498	1,781,659
2008-04-04	79.400	81.660	79.040	80.740	61.318	1,484,615
2008-04-03	77.800	79.410	77.080	79.130	60.095	1,357,915
2008-04-02	76.780	78.990	76.500	77.820	59.100	2,037,598
2008-04-01	74.970	76.560	72.820	76.560	58.143	2,625,278
2008-03-31	74.000	74.520	72.680	73.590	55.888	2,011,726
2008-03-28	74.160	75.950	73.730	74.090	56.268	1,562,473
2008-03-27	76.360	76.500	73.500	73.940	56.154	1,529,589
2008-03-26	76.440	76.600	74.820	75.470	57.316	1,614,217
2008-03-25	74.590	76.510	74.030	76.150	57.832	2,106,147
2008-03-24	71.000	76.570	71.000	74.330	56.450	2,518,647
2008-03-20	70.550	71.890	67.400	71.650	54.415	3,238,105
2008-03-19	74.000	75.760	70.470	70.470	53.518	2,704,103

← NewerPage 78 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.