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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.13$93.54384,090——
2020-12-30$88.91$92.28366,560——
2020-12-29$88.70$92.06501,723——
2020-12-28$88.36$91.70393,641——
2020-12-24$88.74$92.10174,696——
2020-12-23$88.38$91.73442,604——
2020-12-22$87.77$91.09784,622——
2020-12-21$88.22$91.57910,838——
2020-12-18$88.16$91.502,048,841——
2020-12-17$88.51$91.86683,673——
2020-12-16$87.87$91.20757,903——
2020-12-15$87.60$90.92879,163——
2020-12-14$87.07$90.36731,306——
2020-12-11$89.87$93.27597,715——
2020-12-10$89.92$93.33468,476——
2020-12-09$90.74$94.18924,016——
2020-12-08$90.66$94.09549,598——
2020-12-07$90.86$94.30742,912——
2020-12-04$90.13$93.54792,117——
2020-12-03$89.16$92.54773,015——
2020-12-02$88.41$91.76618,388——
2020-12-01$89.94$93.34954,845——
2020-11-30$89.20$92.581,426,947——
2020-11-27$87.56$90.88333,192——
2020-11-25$87.97$91.30600,495——
2020-11-24$88.94$92.311,445,807——
2020-11-23$86.45$89.721,278,486——
2020-11-20$85.86$89.11682,464——
2020-11-19$86.97$90.27659,614——
2020-11-18$87.05$90.35980,475——
2020-11-17$87.10$90.40738,560——
2020-11-16$88.68$92.04929,698——
2020-11-13$85.42$88.66862,479——
2020-11-12$82.10$85.21918,213——
2020-11-11$81.76$84.861,266,396——
2020-11-10$84.05$87.231,436,135——
2020-11-09$82.82$85.961,146,345——
2020-11-06$80.74$83.80787,886——
2020-11-05$80.86$83.931,096,173——
2020-11-04$79.12$82.111,709,121——
2020-11-03$84.32$87.511,113,945——
2020-11-02$81.99$85.09993,773——
2020-10-30$78.58$81.56757,903——
2020-10-29$78.36$81.32674,001——
2020-10-28$77.09$80.01815,208——
2020-10-27$79.11$82.11547,905——
2020-10-26$79.85$82.88715,831——
2020-10-23$82.06$85.17364,384——
2020-10-22$81.50$84.59470,168——
2020-10-21$80.78$83.84593,725——
2020-10-20$81.03$84.10673,275——
2020-10-19$80.84$83.90684,640——
2020-10-16$82.16$85.271,453,907——
2020-10-15$82.19$85.31937,798——
2020-10-14$81.81$84.91788,128——
2020-10-13$82.12$85.23817,626——
2020-10-12$83.36$86.521,124,100——
2020-10-09$82.15$85.27822,704——
2020-10-08$81.88$84.98816,901——
2020-10-07$80.51$83.56862,479——
2020-10-06$78.80$81.791,005,500——
2020-10-05$79.71$82.731,000,181——
2020-10-02$77.95$80.901,059,300——
2020-10-01$75.64$78.51794,535——
2020-09-30$76.73$79.48927,884——
2020-09-29$76.91$79.66614,278——
2020-09-28$76.49$79.22558,181——
2020-09-25$74.79$77.47667,956——
2020-09-24$74.46$77.12657,921——
2020-09-23$73.84$76.481,040,560——
2020-09-22$75.54$78.25711,600——
2020-09-21$73.86$76.501,281,871——
2020-09-18$77.84$80.631,978,238——
2020-09-17$78.07$80.86744,242——
2020-09-16$78.28$81.08941,546——
2020-09-15$78.47$81.28903,463——
2020-09-14$77.78$80.56894,880——
2020-09-11$76.76$79.50869,975——
2020-09-10$75.37$78.071,082,391——
2020-09-09$76.76$79.501,102,218——
2020-09-08$74.96$77.641,432,992——
2020-09-04$76.06$78.781,134,135——
2020-09-03$75.27$77.961,462,975——
2020-09-02$77.02$79.77732,394——
2020-09-01$75.63$78.34786,798——
2020-08-31$74.67$77.34965,604——
2020-08-28$74.00$76.64428,096——
2020-08-27$73.68$76.32532,309——
2020-08-26$73.15$75.77642,084——
2020-08-25$73.19$75.80766,487——
2020-08-24$73.92$76.57567,732——
2020-08-21$73.47$76.09914,344——
2020-08-20$73.64$76.27623,224——
2020-08-19$74.26$76.921,029,922——
2020-08-18$74.33$76.99611,860——
2020-08-17$74.42$77.08718,249——
2020-08-14$74.44$77.11570,997——
2020-08-13$74.41$77.07740,131——
2020-08-12$74.85$77.531,152,874——
2020-08-11$75.25$77.951,126,639——
2020-08-10$75.37$78.07818,956——
2020-08-07$75.54$78.24667,110——
2020-08-06$74.83$77.51836,728——
2020-08-05$76.20$78.92892,703——
2020-08-04$76.40$79.131,167,623——
2020-08-03$74.86$77.531,560,538——
2020-07-31$70.60$73.121,096,415——
2020-07-30$70.62$73.15686,211——
2020-07-29$71.73$74.30925,950——
2020-07-28$69.24$71.72685,244——
2020-07-27$69.65$72.15618,025——
2020-07-24$69.43$71.91682,343——
2020-07-23$70.01$72.51613,915——
2020-07-22$69.80$72.14454,694——
2020-07-21$69.45$71.77580,668——
2020-07-20$68.64$70.93562,655——
2020-07-17$69.08$71.39659,130——
2020-07-16$68.34$70.62931,995——
2020-07-15$67.13$69.381,842,833——
2020-07-14$65.38$67.561,885,026——
2020-07-13$65.12$67.30823,188——
2020-07-10$64.99$67.161,015,051——
2020-07-09$65.22$67.401,152,390——
2020-07-08$67.50$69.751,654,475——
2020-07-07$69.08$71.39798,766——
2020-07-06$70.23$72.58766,850——
2020-07-02$70.85$73.221,106,449——
2020-07-01$69.40$71.721,301,940——
2020-06-30$70.14$72.491,092,788——
2020-06-29$70.17$72.51800,943——
2020-06-26$68.24$70.521,616,272——
2020-06-25$69.18$71.50867,678——
2020-06-24$68.55$70.851,080,940——
2020-06-23$70.57$72.93958,471——
2020-06-22$70.85$73.22913,860——
2020-06-19$70.79$73.152,793,688——
2020-06-18$70.42$72.78982,651——
2020-06-17$70.66$73.021,451,973——
2020-06-16$70.41$72.761,425,376——
2020-06-15$68.15$70.431,193,616——
2020-06-12$66.58$68.801,295,653——
2020-06-11$66.28$68.501,609,018——
2020-06-10$70.20$72.55994,620——
2020-06-09$73.28$75.73780,269——
2020-06-08$74.04$76.511,069,576——
2020-06-05$73.67$76.13925,950——
2020-06-04$72.45$74.87812,428——
2020-06-03$72.63$75.06834,794——
2020-06-02$70.61$72.97881,823——
2020-06-01$70.38$72.74879,405——
2020-05-29$69.50$71.821,566,946——
2020-05-28$69.72$72.05964,274——
2020-05-27$69.66$71.991,318,261——
2020-05-26$66.68$68.911,013,238——
2020-05-22$63.77$65.91931,632——
2020-05-21$63.67$65.79799,492——
2020-05-20$63.20$65.32947,591——
2020-05-19$61.44$63.49882,427——
2020-05-18$64.00$65.971,504,321——
2020-05-15$59.65$61.49927,038——
2020-05-14$59.22$61.051,173,064——
2020-05-13$59.61$61.451,221,906——
2020-05-12$61.76$63.661,156,259——
2020-05-11$64.99$67.001,474,702——
2020-05-08$66.15$68.19909,750——
2020-05-07$64.97$66.981,624,372——
2020-05-06$64.81$66.811,414,253——
2020-05-05$67.45$69.53818,352——
2020-05-04$67.02$69.091,108,988——
2020-05-01$66.82$68.88978,540——
2020-04-30$68.45$70.56952,789——
2020-04-29$68.43$70.541,160,369——
2020-04-28$69.07$71.201,062,322——
2020-04-27$66.00$68.041,274,859——
2020-04-24$66.17$68.22848,092——
2020-04-23$65.97$68.00779,907——
2020-04-22$65.77$67.80567,491——
2020-04-21$64.69$66.69770,960——
2020-04-20$66.75$68.811,815,268——
2020-04-17$69.65$71.801,229,885——
2020-04-16$65.39$67.411,167,502——
2020-04-15$66.19$68.23735,537——
2020-04-14$67.67$69.76896,935——
2020-04-13$66.03$68.07985,673——
2020-04-09$67.26$69.332,151,120——
2020-04-08$66.95$69.021,405,065——
2020-04-07$67.73$69.82942,029——
2020-04-06$69.00$71.131,273,892——
2020-04-03$65.32$67.341,213,685——
2020-04-02$67.15$69.221,353,079——
2020-04-01$65.53$67.551,509,883——
2020-03-31$65.57$67.591,614,700——
2020-03-30$64.51$66.501,180,438——
2020-03-27$61.94$63.85994,136——
2020-03-26$66.02$68.06939,491——
2020-03-25$60.59$62.461,692,921——
2020-03-24$57.48$59.251,771,504——
2020-03-23$52.12$53.732,327,751——
2020-03-20$54.30$55.982,668,559——
2020-03-19$61.78$63.692,037,961——
2020-03-18$65.70$67.732,132,986——
2020-03-17$66.66$68.722,760,320——
2020-03-16$65.24$67.252,280,359——
2020-03-13$71.76$73.982,365,592——
2020-03-12$65.44$67.471,959,740——
2020-03-11$72.79$75.042,239,375——
2020-03-10$76.33$78.691,749,984——
2020-03-09$73.57$75.842,217,614——
2020-03-06$77.81$80.211,646,134——
2020-03-05$80.45$82.931,418,001——
2020-03-04$83.78$86.371,539,019——
2020-03-03$80.73$83.222,386,265——
2020-03-02$80.14$82.621,575,651——
2020-02-28$76.38$78.742,500,634——
2020-02-27$77.19$79.571,918,756——
2020-02-26$82.57$85.131,896,632——
2020-02-25$81.65$84.171,573,112——
2020-02-24$84.33$86.931,344,616——
2020-02-21$85.91$88.561,399,504——
2020-02-20$84.39$87.001,080,577——
2020-02-19$83.92$86.52761,288——
2020-02-18$83.18$85.751,278,365——
2020-02-14$83.26$85.831,020,854——
2020-02-13$82.08$84.611,265,308——
2020-02-12$82.10$84.641,102,218——
2020-02-11$80.84$83.33969,231——
2020-02-10$80.25$82.73876,987——
2020-02-07$79.22$81.67825,001——
2020-02-06$79.42$81.881,059,179——
2020-02-05$80.03$82.501,241,008——
2020-02-04$78.96$81.402,355,678——
2020-02-03$76.96$79.341,737,169——
2020-01-31$76.54$78.901,433,355——
2020-01-30$78.16$80.57877,229——
2020-01-29$78.40$80.66981,321——
2020-01-28$78.45$80.711,299,038——
2020-01-27$78.81$81.08917,004——
2020-01-24$80.23$82.551,469,745——
2020-01-23$79.46$81.751,240,282——
2020-01-22$78.46$80.721,095,569——
2020-01-21$78.41$80.67983,860——
2020-01-17$77.75$79.99974,551——
2020-01-16$77.31$79.54690,080——
2020-01-15$76.73$78.95827,661——
2020-01-14$76.58$78.78702,653——
2020-01-13$75.39$77.56735,658——
2020-01-10$74.96$77.13901,529——
2020-01-09$75.18$77.35797,074——
2020-01-08$74.01$76.151,124,463——
2020-01-07$75.30$77.47748,473——
2020-01-06$75.04$77.20696,246——
2020-01-03$75.18$77.35711,962——
2020-01-02$74.67$76.821,433,838——