NYSE:J | Historical Stock Price | JACOBS SOLUTIONS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.97$3.58$13.19$48.60$179.031980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.41$1.41386,870——
1989-12-28$1.36$1.3698,652——
1989-12-27$1.36$1.36145,076——
1989-12-26$1.36$1.3650,293——
1989-12-22$1.36$1.3617,409——
1989-12-21$1.34$1.3469,637——
1989-12-20$1.38$1.3823,212——
1989-12-19$1.38$1.3819,344——
1989-12-18$1.39$1.3959,965——
1989-12-15$1.41$1.41210,844——
1989-12-14$1.41$1.4117,409——
1989-12-13$1.42$1.4246,424——
1989-12-12$1.43$1.4311,606——
1989-12-11$1.45$1.4571,571——
1989-12-08$1.46$1.465,803——
1989-12-07$1.45$1.4527,081——
1989-12-06$1.47$1.4761,899——
1989-12-05$1.47$1.47303,693——
1989-12-04$1.43$1.4338,687——
1989-12-01$1.45$1.45125,733——
1989-11-30$1.45$1.45129,602——
1989-11-29$1.45$1.453,869——
1989-11-28$1.44$1.4427,081——
1989-11-27$1.43$1.43326,905——
1989-11-24$1.45$1.4569,637——
1989-11-22$1.44$1.4496,718——
1989-11-21$1.43$1.43477,785——
1989-11-20$1.45$1.45160,551——
1989-11-17$1.45$1.45404,280——
1989-11-16$1.34$1.34129,602——
1989-11-15$1.33$1.33580,306——
1989-11-14$1.31$1.31121,864——
1989-11-13$1.29$1.29177,960——
1989-11-10$1.25$1.25177,960——
1989-11-09$1.27$1.2734,818——
1989-11-08$1.27$1.2740,621——
1989-11-07$1.27$1.2796,718——
1989-11-06$1.28$1.28133,470——
1989-11-03$1.27$1.27268,875——
1989-11-02$1.23$1.23212,779——
1989-11-01$1.20$1.20348,183——
1989-10-31$1.17$1.17222,450——
1989-10-30$1.19$1.19350,118——
1989-10-27$1.18$1.1871,571——
1989-10-26$1.20$1.20363,658——
1989-10-25$1.22$1.22295,956——
1989-10-24$1.18$1.18632,533——
1989-10-23$1.16$1.16988,454——
1989-10-20$1.27$1.2765,768——
1989-10-19$1.29$1.29795,019——
1989-10-18$1.31$1.31783,413——
1989-10-17$1.25$1.25226,319——
1989-10-16$1.24$1.24381,067——
1989-10-13$1.27$1.2729,015——
1989-10-12$1.31$1.311,934——
1989-10-11$1.32$1.32114,127——
1989-10-10$1.32$1.3242,556——
1989-10-09$1.32$1.320——
1989-10-06$1.32$1.3230,950——
1989-10-05$1.34$1.34104,455——
1989-10-04$1.34$1.34145,076——
1989-10-03$1.32$1.32355,921——
1989-10-02$1.27$1.27247,597——
1989-09-29$1.25$1.25108,324——
1989-09-28$1.23$1.2361,899——
1989-09-27$1.23$1.2340,621——
1989-09-26$1.25$1.25328,840——
1989-09-25$1.21$1.2132,884——
1989-09-22$1.20$1.20148,945——
1989-09-21$1.23$1.2344,490——
1989-09-20$1.23$1.2338,687——
1989-09-19$1.22$1.2271,571——
1989-09-18$1.23$1.230——
1989-09-15$1.23$1.23127,667——
1989-09-14$1.23$1.23388,805——
1989-09-13$1.24$1.2413,540——
1989-09-12$1.24$1.2458,031——
1989-09-11$1.23$1.2311,606——
1989-09-08$1.23$1.2342,556——
1989-09-07$1.23$1.2313,540——
1989-09-06$1.25$1.25123,799——
1989-09-05$1.25$1.25183,763——
1989-09-01$1.29$1.29255,334——
1989-08-31$1.29$1.29284,350——
1989-08-30$1.25$1.25199,238——
1989-08-29$1.20$1.20114,127——
1989-08-28$1.21$1.21104,455——
1989-08-25$1.22$1.22100,586——
1989-08-24$1.24$1.2434,818——
1989-08-23$1.24$1.2423,212——
1989-08-22$1.25$1.2552,228——
1989-08-21$1.25$1.253,869——
1989-08-18$1.24$1.2469,637——
1989-08-17$1.25$1.257,737——
1989-08-16$1.24$1.24156,683——
1989-08-15$1.24$1.2446,424——
1989-08-14$1.27$1.27147,011——
1989-08-11$1.25$1.25491,325——
1989-08-10$1.15$1.15442,967——
1989-08-09$1.18$1.1852,228——
1989-08-08$1.20$1.20166,354——
1989-08-07$1.23$1.23174,092——
1989-08-04$1.24$1.2479,308——
1989-08-03$1.23$1.23386,870——
1989-08-02$1.23$1.23179,895——
1989-08-01$1.26$1.26176,026——
1989-07-31$1.34$1.3438,687——
1989-07-28$1.37$1.3761,899——
1989-07-27$1.40$1.40139,273——
1989-07-26$1.38$1.38324,971——
1989-07-25$1.36$1.367,737——
1989-07-24$1.37$1.3734,818——
1989-07-21$1.38$1.38147,011——
1989-07-20$1.40$1.40125,733——
1989-07-19$1.40$1.4034,818——
1989-07-18$1.38$1.3892,849——
1989-07-17$1.37$1.3713,540——
1989-07-14$1.37$1.3785,111——
1989-07-13$1.38$1.38108,324——
1989-07-12$1.38$1.38108,324——
1989-07-11$1.37$1.37116,061——
1989-07-10$1.36$1.3613,540——
1989-07-07$1.37$1.3750,293——
1989-07-06$1.36$1.3615,475——
1989-07-05$1.36$1.3636,753——
1989-07-03$1.37$1.373,869——
1989-06-30$1.37$1.3721,278——
1989-06-29$1.36$1.3638,687——
1989-06-28$1.38$1.38100,586——
1989-06-27$1.37$1.375,803——
1989-06-26$1.38$1.380——
1989-06-23$1.38$1.3811,606——
1989-06-22$1.38$1.3811,606——
1989-06-21$1.38$1.3838,687——
1989-06-20$1.38$1.3852,228——
1989-06-19$1.39$1.3938,687——
1989-06-16$1.38$1.3848,359——
1989-06-15$1.38$1.3869,637——
1989-06-14$1.41$1.41164,420——
1989-06-13$1.40$1.40199,238——
1989-06-12$1.40$1.4048,359——
1989-06-09$1.40$1.4085,111——
1989-06-08$1.40$1.40237,925——
1989-06-07$1.40$1.40297,890——
1989-06-06$1.40$1.4042,556——
1989-06-05$1.39$1.3979,308——
1989-06-02$1.40$1.40226,319——
1989-06-01$1.35$1.35104,455——
1989-05-31$1.40$1.4054,162——
1989-05-30$1.38$1.385,803——
1989-05-26$1.38$1.38112,192——
1989-05-25$1.35$1.35121,864——
1989-05-24$1.31$1.3121,278——
1989-05-23$1.34$1.3427,081——
1989-05-22$1.33$1.330——
1989-05-19$1.33$1.3358,031——
1989-05-18$1.31$1.31185,698——
1989-05-17$1.31$1.3115,475——
1989-05-16$1.32$1.32121,864——
1989-05-15$1.34$1.3477,374——
1989-05-12$1.37$1.37208,910——
1989-05-11$1.32$1.3213,540——
1989-05-10$1.32$1.3219,344——
1989-05-09$1.34$1.3444,490——
1989-05-08$1.35$1.35137,339——
1989-05-05$1.36$1.3654,162——
1989-05-04$1.32$1.32330,774——
1989-05-03$1.34$1.34168,289——
1989-05-02$1.35$1.35131,536——
1989-05-01$1.36$1.3613,540——
1989-04-28$1.36$1.361,934——
1989-04-27$1.37$1.370——
1989-04-26$1.37$1.3763,834——
1989-04-25$1.38$1.3813,540——
1989-04-24$1.38$1.3825,147——
1989-04-21$1.39$1.3963,834——
1989-04-20$1.40$1.4015,475——
1989-04-19$1.40$1.4065,768——
1989-04-18$1.40$1.40214,713——
1989-04-17$1.40$1.40123,799——
1989-04-14$1.39$1.39148,945——
1989-04-13$1.30$1.3077,374——
1989-04-12$1.31$1.3111,606——
1989-04-11$1.31$1.3134,818——
1989-04-10$1.32$1.3217,409——
1989-04-07$1.32$1.3234,818——
1989-04-06$1.34$1.349,672——
1989-04-05$1.32$1.3221,278——
1989-04-04$1.31$1.3142,556——
1989-04-03$1.30$1.305,803——
1989-03-31$1.31$1.31100,586——
1989-03-30$1.29$1.29129,602——
1989-03-29$1.33$1.33226,319——
1989-03-28$1.35$1.3588,980——
1989-03-27$1.37$1.373,869——
1989-03-23$1.37$1.37121,864——
1989-03-22$1.39$1.39197,304——
1989-03-21$1.38$1.3832,884——
1989-03-20$1.39$1.3913,540——
1989-03-17$1.39$1.3956,096——
1989-03-16$1.39$1.3981,243——
1989-03-15$1.39$1.39100,586——
1989-03-14$1.40$1.4044,490——
1989-03-13$1.40$1.40528,078——
1989-03-10$1.38$1.38363,658——
1989-03-09$1.34$1.34292,087——
1989-03-08$1.29$1.2988,980——
1989-03-07$1.23$1.23249,531——
1989-03-06$1.21$1.2161,899——
1989-03-03$1.23$1.23319,168——
1989-03-02$1.23$1.23197,304——
1989-03-01$1.23$1.23218,582——
1989-02-28$1.24$1.24112,192——
1989-02-27$1.23$1.23259,203——
1989-02-24$1.23$1.23193,435——
1989-02-23$1.23$1.23150,879——
1989-02-22$1.20$1.2032,884——
1989-02-21$1.21$1.2115,475——
1989-02-17$1.19$1.1940,621——
1989-02-16$1.19$1.1929,015——
1989-02-15$1.18$1.1813,540——
1989-02-14$1.18$1.18106,389——
1989-02-13$1.18$1.1813,540——
1989-02-10$1.19$1.1921,278——
1989-02-09$1.19$1.1954,162——
1989-02-08$1.20$1.200——
1989-02-07$1.20$1.2059,965——
1989-02-06$1.22$1.2248,359——
1989-02-03$1.24$1.24237,925——
1989-02-02$1.22$1.2296,718——
1989-02-01$1.19$1.1973,505——
1989-01-31$1.17$1.1752,228——
1989-01-30$1.17$1.1734,818——
1989-01-27$1.18$1.1827,081——
1989-01-26$1.20$1.2036,753——
1989-01-25$1.20$1.20344,315——
1989-01-24$1.21$1.213,924,800——
1989-01-23$1.21$1.2177,374——
1989-01-20$1.21$1.21119,930——
1989-01-19$1.23$1.2358,031——
1989-01-18$1.23$1.23185,698——
1989-01-17$1.23$1.23127,667——
1989-01-16$1.24$1.2454,162——
1989-01-13$1.23$1.23150,879——
1989-01-12$1.21$1.2179,308——
1989-01-11$1.23$1.23121,864——
1989-01-10$1.23$1.2377,374——
1989-01-09$1.23$1.23218,582——
1989-01-06$1.20$1.20332,709——
1989-01-05$1.20$1.2048,359——
1989-01-04$1.21$1.21268,875——
1989-01-03$1.19$1.19212,779——