Jacobs Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 71.670 | 74.310 | 70.490 | 73.490 | 55.812 | 3,057,122 |
| 2008-03-17 | 71.150 | 71.960 | 67.180 | 69.890 | 53.078 | 3,451,126 |
| 2008-03-14 | 76.030 | 76.660 | 71.200 | 73.040 | 55.470 | 2,621,772 |
| 2008-03-13 | 73.570 | 75.490 | 71.400 | 75.320 | 57.202 | 3,107,657 |
| 2008-03-12 | 76.270 | 76.670 | 74.370 | 74.760 | 56.776 | 1,949,827 |
| 2008-03-11 | 72.970 | 75.550 | 71.850 | 75.460 | 57.308 | 2,576,436 |
| 2008-03-10 | 76.850 | 76.850 | 70.340 | 70.750 | 53.731 | 3,573,111 |
| 2008-03-07 | 77.990 | 78.300 | 74.810 | 76.020 | 57.733 | 2,804,448 |
| 2008-03-06 | 78.820 | 80.200 | 78.360 | 78.470 | 59.594 | 2,468,959 |
| 2008-03-05 | 80.500 | 80.620 | 78.470 | 79.810 | 60.612 | 3,164,358 |
| 2008-03-04 | 81.000 | 81.750 | 78.230 | 80.150 | 60.870 | 3,503,111 |
| 2008-03-03 | 80.890 | 81.460 | 79.120 | 81.300 | 61.743 | 2,212,294 |
| 2008-02-29 | 83.680 | 83.680 | 79.950 | 80.290 | 60.976 | 2,597,351 |
| 2008-02-28 | 83.500 | 84.990 | 81.110 | 83.700 | 63.566 | 2,959,559 |
| 2008-02-27 | 82.750 | 84.440 | 81.360 | 83.040 | 63.065 | 2,722,359 |
| 2008-02-26 | 83.260 | 84.790 | 81.580 | 83.210 | 63.194 | 3,385,600 |
| 2008-02-25 | 81.670 | 84.990 | 80.250 | 84.780 | 64.386 | 2,436,921 |
| 2008-02-22 | 79.990 | 81.400 | 78.570 | 81.070 | 61.569 | 2,144,713 |
| 2008-02-21 | 78.730 | 80.580 | 77.770 | 79.280 | 60.209 | 3,188,417 |
| 2008-02-20 | 76.510 | 78.080 | 75.000 | 77.840 | 59.116 | 2,271,050 |
| 2008-02-19 | 77.990 | 78.740 | 76.440 | 77.310 | 58.713 | 1,499,244 |
| 2008-02-15 | 76.350 | 76.990 | 74.280 | 75.820 | 57.581 | 1,758,689 |
| 2008-02-14 | 78.760 | 79.400 | 76.300 | 76.790 | 58.318 | 1,732,091 |
| 2008-02-13 | 76.130 | 78.800 | 75.480 | 78.530 | 59.640 | 1,797,134 |
| 2008-02-12 | 76.000 | 77.800 | 74.560 | 75.700 | 57.490 | 1,910,052 |
| 2008-02-11 | 72.960 | 75.240 | 71.940 | 74.950 | 56.921 | 1,871,365 |
| 2008-02-08 | 71.310 | 74.370 | 70.960 | 72.840 | 55.318 | 1,609,502 |
| 2008-02-07 | 72.280 | 72.960 | 70.000 | 71.830 | 54.551 | 2,043,522 |
| 2008-02-06 | 74.400 | 75.770 | 72.400 | 72.820 | 55.303 | 1,646,013 |
| 2008-02-05 | 76.490 | 77.090 | 73.750 | 73.750 | 56.009 | 1,659,553 |
| 2008-02-04 | 80.990 | 80.990 | 77.810 | 78.020 | 59.252 | 1,644,683 |
| 2008-02-01 | 77.500 | 80.460 | 76.780 | 80.220 | 60.923 | 2,429,667 |
| 2008-01-31 | 72.910 | 77.580 | 72.070 | 76.350 | 57.984 | 2,855,829 |
| 2008-01-30 | 75.980 | 76.330 | 73.260 | 73.930 | 56.146 | 2,907,815 |
| 2008-01-29 | 78.020 | 79.750 | 76.000 | 76.450 | 58.060 | 2,405,125 |
| 2008-01-28 | 77.500 | 77.500 | 74.440 | 76.590 | 58.166 | 2,368,735 |
| 2008-01-25 | 82.200 | 83.000 | 76.330 | 77.180 | 58.614 | 2,618,750 |
| 2008-01-24 | 77.200 | 81.380 | 77.070 | 79.800 | 60.604 | 2,628,059 |
| 2008-01-23 | 76.880 | 77.250 | 70.720 | 76.990 | 58.470 | 4,083,659 |
| 2008-01-22 | 67.480 | 79.630 | 67.250 | 78.110 | 59.321 | 4,582,117 |
| 2008-01-18 | 73.310 | 75.860 | 71.700 | 74.210 | 56.359 | 3,110,922 |
| 2008-01-17 | 77.120 | 77.740 | 71.730 | 72.180 | 54.817 | 3,318,381 |
| 2008-01-16 | 79.570 | 82.960 | 74.180 | 76.740 | 58.280 | 4,701,201 |
| 2008-01-15 | 88.800 | 88.800 | 82.020 | 82.130 | 62.374 | 3,151,180 |
| 2008-01-14 | 89.780 | 90.350 | 87.220 | 89.440 | 67.925 | 1,592,455 |
| 2008-01-11 | 89.600 | 91.380 | 87.870 | 88.710 | 67.371 | 1,796,046 |
| 2008-01-10 | 86.180 | 92.800 | 84.700 | 90.530 | 68.753 | 3,609,984 |
| 2008-01-09 | 87.510 | 88.390 | 81.740 | 86.310 | 65.548 | 4,604,967 |
| 2008-01-08 | 92.400 | 93.670 | 87.680 | 87.900 | 66.756 | 3,330,591 |
| 2008-01-07 | 97.370 | 97.730 | 90.000 | 91.280 | 69.323 | 3,555,823 |
| 2008-01-04 | 100.52 | 100.52 | 96.020 | 96.610 | 73.370 | 2,422,292 |
| 2008-01-03 | 97.770 | 103.29 | 97.210 | 101.58 | 77.145 | 2,879,404 |
| 2008-01-02 | 95.610 | 98.700 | 95.610 | 96.620 | 73.378 | 1,912,832 |
← NewerPage 79 of 79 · 4,733 trading days
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.
