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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.21$35.21767,091——
2012-12-28$34.52$34.52622,015——
2012-12-27$35.03$35.03866,227——
2012-12-26$35.24$35.24760,805——
2012-12-24$35.42$35.42371,637——
2012-12-21$35.49$35.491,306,413——
2012-12-20$36.01$36.011,091,821——
2012-12-19$35.21$35.211,375,929——
2012-12-18$35.49$35.491,117,572——
2012-12-17$34.77$34.771,490,297——
2012-12-14$34.19$34.191,016,623——
2012-12-13$34.51$34.51849,422——
2012-12-12$34.86$34.86870,579——
2012-12-11$35.09$35.091,034,999——
2012-12-10$34.87$34.87846,158——
2012-12-07$34.83$34.831,009,853——
2012-12-06$34.38$34.381,045,517——
2012-12-05$34.17$34.17839,871——
2012-12-04$34.00$34.00726,107——
2012-12-03$33.60$33.60815,692——
2012-11-30$33.86$33.86995,949——
2012-11-29$33.92$33.92702,049——
2012-11-28$33.60$33.601,222,752——
2012-11-27$33.73$33.73791,513——
2012-11-26$33.95$33.951,043,341——
2012-11-23$33.40$33.40433,174——
2012-11-21$32.93$32.93962,461——
2012-11-20$32.62$32.62806,504——
2012-11-19$32.84$32.841,075,016——
2012-11-16$32.22$32.221,273,408——
2012-11-15$32.28$32.281,906,667——
2012-11-14$32.09$32.091,077,192——
2012-11-13$32.26$32.261,156,622——
2012-11-12$32.50$32.501,144,653——
2012-11-09$32.26$32.26911,201——
2012-11-08$32.23$32.231,790,968——
2012-11-07$32.83$32.831,292,752——
2012-11-06$33.89$33.891,472,888——
2012-11-05$32.85$32.851,281,750——
2012-11-02$32.07$32.072,128,633——
2012-11-01$32.66$32.661,196,880——
2012-10-31$31.92$31.921,199,298——
2012-10-26$31.79$31.79685,486——
2012-10-25$32.16$32.16756,936——
2012-10-24$32.01$32.01557,214——
2012-10-23$32.17$32.17758,750——
2012-10-22$32.70$32.70788,732——
2012-10-19$32.77$32.771,141,993——
2012-10-18$33.84$33.84697,697——
2012-10-17$33.86$33.86492,293——
2012-10-16$33.65$33.65767,696——
2012-10-15$33.09$33.09911,926——
2012-10-12$33.05$33.05931,511——
2012-10-11$33.03$33.031,081,424——
2012-10-10$32.90$32.90621,531——
2012-10-09$33.04$33.041,005,863——
2012-10-08$33.78$33.78582,724——
2012-10-05$34.09$34.09675,572——
2012-10-04$33.93$33.93736,142——
2012-10-03$33.71$33.71751,858——
2012-10-02$33.94$33.941,363,355——
2012-10-01$33.58$33.58821,374——
2012-09-28$33.44$33.44917,971——
2012-09-27$33.80$33.80679,925——
2012-09-26$33.67$33.671,320,316——
2012-09-25$33.95$33.951,245,964——
2012-09-24$35.39$35.39984,706——
2012-09-21$35.39$35.391,602,852——
2012-09-20$35.30$35.301,015,897——
2012-09-19$35.57$35.571,010,457——
2012-09-18$35.70$35.70552,983——
2012-09-17$35.70$35.70775,554——
2012-09-14$35.83$35.83879,405——
2012-09-13$35.24$35.24871,667——
2012-09-12$34.44$34.44718,370——
2012-09-11$34.47$34.47995,708——
2012-09-10$33.72$33.72967,055——
2012-09-07$33.25$33.251,484,132——
2012-09-06$33.58$33.58715,348——
2012-09-05$32.63$32.63494,952——
2012-09-04$32.66$32.66823,188——
2012-08-31$32.71$32.71614,278——
2012-08-30$32.42$32.42450,462——
2012-08-29$32.87$32.87474,400——
2012-08-28$32.99$32.99979,991——
2012-08-27$33.17$33.17806,867——
2012-08-24$33.42$33.42977,210——
2012-08-23$33.52$33.52764,432——
2012-08-22$33.67$33.67910,475——
2012-08-21$34.15$34.151,062,685——
2012-08-20$33.87$33.87490,358——
2012-08-17$33.91$33.911,143,565——
2012-08-16$33.81$33.81747,869——
2012-08-15$33.20$33.20825,243——
2012-08-14$32.66$32.66805,174——
2012-08-13$32.41$32.41456,991——
2012-08-10$32.54$32.54664,208——
2012-08-09$32.80$32.80422,293——
2012-08-08$32.76$32.76622,861——
2012-08-07$32.52$32.521,065,103——
2012-08-06$32.54$32.54819,561——
2012-08-03$32.25$32.251,068,850——
2012-08-02$31.70$31.70913,498——
2012-08-01$31.72$31.721,774,526——
2012-07-31$31.90$31.901,525,841——
2012-07-30$32.42$32.421,909,326——
2012-07-27$32.63$32.631,578,310——
2012-07-26$31.14$31.141,683,612——
2012-07-25$30.28$30.28894,759——
2012-07-24$30.11$30.11702,653——
2012-07-23$30.84$30.84713,051——
2012-07-20$31.34$31.341,169,558——
2012-07-19$32.06$32.061,235,688——
2012-07-18$31.76$31.76887,868——
2012-07-17$30.97$30.97511,032——
2012-07-16$30.67$30.67746,781——
2012-07-13$30.80$30.80659,493——
2012-07-12$30.16$30.161,069,576——
2012-07-11$30.38$30.38861,512——
2012-07-10$30.65$30.651,068,488——
2012-07-09$31.13$31.13569,546——
2012-07-06$31.03$31.03641,117——
2012-07-05$31.42$31.42646,678——
2012-07-03$31.80$31.80389,288——
2012-07-02$31.14$31.14934,897——
2012-06-29$31.32$31.321,457,897——
2012-06-28$30.22$30.221,143,807——
2012-06-27$29.70$29.70906,969——
2012-06-26$28.87$28.871,692,195——
2012-06-25$28.54$28.542,018,859——
2012-06-22$29.28$29.281,038,022——
2012-06-21$29.05$29.051,258,900——
2012-06-20$29.91$29.911,092,667——
2012-06-19$30.36$30.361,197,122——
2012-06-18$29.70$29.70705,071——
2012-06-15$29.73$29.731,180,559——
2012-06-14$29.43$29.431,147,192——
2012-06-13$29.24$29.241,288,520——
2012-06-12$29.66$29.661,496,584——
2012-06-11$29.43$29.43939,853——
2012-06-08$30.14$30.141,393,701——
2012-06-07$29.95$29.95983,376——
2012-06-06$30.15$30.151,016,744——
2012-06-05$29.43$29.431,652,783——
2012-06-04$28.45$28.451,756,392——
2012-06-01$28.91$28.911,938,462——
2012-05-31$29.38$29.382,231,880——
2012-05-30$29.85$29.851,470,470——
2012-05-29$30.97$30.97999,335——
2012-05-25$30.57$30.57881,944——
2012-05-24$30.63$30.631,127,969——
2012-05-23$30.60$30.601,258,900——
2012-05-22$30.21$30.211,271,474——
2012-05-21$30.57$30.571,394,668——
2012-05-18$29.89$29.891,436,740——
2012-05-17$30.15$30.151,781,538——
2012-05-16$30.71$30.711,877,530——
2012-05-15$31.09$31.091,552,922——
2012-05-14$31.64$31.64805,295——
2012-05-11$32.14$32.14915,311——
2012-05-10$32.24$32.241,397,932——
2012-05-09$32.50$32.501,809,828——
2012-05-08$32.37$32.371,399,987——
2012-05-07$32.50$32.501,274,496——
2012-05-04$32.71$32.712,203,711——
2012-05-03$33.84$33.842,636,643——
2012-05-02$34.57$34.571,825,786——
2012-05-01$34.62$34.624,038,564——
2012-04-30$36.25$36.251,194,100——
2012-04-27$36.89$36.891,424,529——
2012-04-26$36.25$36.25865,139——
2012-04-25$36.03$36.03950,250——
2012-04-24$35.47$35.47824,397——
2012-04-23$35.31$35.31852,807——
2012-04-20$35.72$35.721,263,736——
2012-04-19$35.72$35.72875,173——
2012-04-18$36.28$36.28989,179——
2012-04-17$36.60$36.60989,300——
2012-04-16$35.80$35.801,700,900——
2012-04-13$35.48$35.481,416,792——
2012-04-12$36.11$36.11894,638——
2012-04-11$35.29$35.29956,295——
2012-04-10$34.67$34.671,341,957——
2012-04-09$35.58$35.581,696,306——
2012-04-05$36.20$36.201,089,161——
2012-04-04$36.34$36.341,162,304——
2012-04-03$37.00$37.00965,604——
2012-04-02$37.01$37.011,380,160——
2012-03-30$36.70$36.701,970,017——
2012-03-29$37.10$37.101,169,195——
2012-03-28$37.59$37.591,446,895——
2012-03-27$38.43$38.432,172,398——
2012-03-26$38.35$38.351,495,254——
2012-03-23$37.14$37.141,282,838——
2012-03-22$37.07$37.071,228,072——
2012-03-21$37.99$37.99786,919——
2012-03-20$37.90$37.901,018,074——
2012-03-19$38.77$38.77777,247——
2012-03-16$38.79$38.791,066,312——
2012-03-15$38.77$38.771,300,489——
2012-03-14$37.87$37.871,076,346——
2012-03-13$38.38$38.38759,233——
2012-03-12$37.26$37.26773,015——
2012-03-09$37.55$37.55562,776——
2012-03-08$37.35$37.35877,591——
2012-03-07$37.06$37.061,315,480——
2012-03-06$37.08$37.081,462,854——
2012-03-05$38.72$38.721,894,093——
2012-03-02$39.02$39.021,569,848——
2012-03-01$39.11$39.111,443,268——
2012-02-29$38.23$38.231,002,962——
2012-02-28$38.86$38.861,141,026——
2012-02-27$38.92$38.921,039,835——
2012-02-24$39.03$39.031,809,103——
2012-02-23$39.38$39.382,677,022——
2012-02-22$37.02$37.021,103,064——
2012-02-21$37.73$37.731,203,651——
2012-02-17$37.68$37.68727,195——
2012-02-16$37.62$37.62780,995——
2012-02-15$36.92$36.921,489,209——
2012-02-14$38.04$38.041,147,554——
2012-02-13$38.29$38.291,113,703——
2012-02-10$37.92$37.92806,383——
2012-02-09$38.37$38.37683,068——
2012-02-08$37.91$37.91691,894——
2012-02-07$38.16$38.16870,700——
2012-02-06$38.49$38.491,029,680——
2012-02-03$39.05$39.051,736,202——
2012-02-02$38.15$38.15963,670——
2012-02-01$38.26$38.261,229,160——
2012-01-31$37.02$37.02983,014——
2012-01-30$37.06$37.061,331,318——
2012-01-27$37.38$37.381,226,137——
2012-01-26$37.45$37.452,747,143——
2012-01-25$38.31$38.311,619,899——
2012-01-24$37.66$37.66875,657——
2012-01-23$37.47$37.471,333,977——
2012-01-20$37.46$37.461,186,846——
2012-01-19$37.35$37.351,441,939——
2012-01-18$36.59$36.591,034,999——
2012-01-17$36.11$36.111,236,776——
2012-01-13$35.57$35.571,784,923——
2012-01-12$35.96$35.962,423,018——
2012-01-11$34.17$34.171,200,024——
2012-01-10$34.48$34.481,318,624——
2012-01-09$33.62$33.621,263,736——
2012-01-06$34.05$34.05984,464——
2012-01-05$34.14$34.141,122,650——
2012-01-04$34.34$34.341,265,187——
2012-01-03$34.32$34.321,334,461——