Jacobs Solutions Inc.

Jacobs Solutions Inc. Historical Data

- Last 30 Years Annual Avg 17.48%

- CAGR 13.74%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1980				9.52% 0.46	-2.17% 0.45	11.11% 0.5	32.00% 0.66	42.42% 0.94	-7.45% 0.87	28.74% 1.12	-1.79% 1.1	3.64% 1.14		0.46
1981	-18.42% 0.93	13.98% 1.06	13.21% 1.2	-0.83% 1.19	1.68% 1.21	-9.09% 1.1	3.64% 1.14	-11.40% 1.01	-16.83% 0.84	5.95% 0.89	7.87% 0.96	-12.50% 0.84	-26.32%	0.52
1982	-11.90% 0.74	-9.46% 0.67	-2.99% 0.65	-3.08% 0.63	0.00% 0.63	3.17% 0.65	-29.23% 0.46	10.87% 0.51	-5.88% 0.48	8.33% 0.52	38.46% 0.72	-6.94% 0.67	-20.24%	0.59
1983	-5.97% 0.63	-6.35% 0.59	-6.78% 0.55	9.09% 0.6	6.67% 0.64	-4.69% 0.61	-1.64% 0.6	-6.67% 0.56	0.00% 0.56	-7.14% 0.52	-7.69% 0.48	2.08% 0.49	-26.87%	0.67
1984	4.08% 0.51	-17.65% 0.42	21.43% 0.51	-9.80% 0.46	-10.87% 0.41	-2.44% 0.4	-7.50% 0.37	-5.41% 0.35	0.00% 0.35	5.71% 0.37	2.70% 0.38	-23.68% 0.29	-40.82%	0.76
1985	34.48% 0.39	-7.69% 0.36	2.78% 0.37	0.00% 0.37	-10.81% 0.33	6.06% 0.35	-2.86% 0.34	-8.82% 0.31	-6.45% 0.29	6.90% 0.31	0.00% 0.31	35.48% 0.42	44.83%	0.86
1986	-7.14% 0.39	-5.13% 0.37	-2.70% 0.36	19.44% 0.43	16.28% 0.5	-2.00% 0.49	-12.24% 0.43	-2.33% 0.42	-7.14% 0.39	17.95% 0.46	8.70% 0.5	-6.00% 0.47	11.90%	0.98
1987	0.00% 0.47	12.77% 0.53	0.00% 0.53	-1.89% 0.52	-1.92% 0.51	3.92% 0.53	58.49% 0.84	-9.52% 0.76	-2.63% 0.74	-5.41% 0.7	8.57% 0.76	22.37% 0.93	97.87%	1.11
1988	-6.45% 0.87	0.00% 0.87	0.00% 0.87	-4.60% 0.83	-1.20% 0.82	21.95% 1	21.00% 1.21	-15.70% 1.02	0.98% 1.03	4.85% 1.08	7.41% 1.16	3.45% 1.2	29.03%	1.26
1989	-1.67% 1.18	5.93% 1.25	5.60% 1.32	4.55% 1.38	2.17% 1.41	-2.13% 1.38	-2.17% 1.35	-2.96% 1.31	-3.82% 1.26	-6.35% 1.18	23.73% 1.46	-2.74% 1.42	18.33%	1.43
1990	17.61% 1.67	15.57% 1.93	8.81% 2.1	-4.76% 2	30.00% 2.6	-5.77% 2.45	-1.63% 2.41	-18.26% 1.97	-3.05% 1.91	2.62% 1.96	30.61% 2.56	3.91% 2.66	87.32%	1.63
1991	21.05% 3.22	28.57% 4.14	-9.90% 3.73	7.77% 4.02	19.40% 4.8	-2.08% 4.7	3.40% 4.86	17.70% 5.72	0.87% 5.77	-12.31% 5.06	-3.56% 4.88	15.57% 5.64	112.03%	1.85
1992	13.83% 6.42	9.81% 7.05	-10.07% 6.34	-11.04% 5.64	-10.28% 5.06	-3.56% 4.88	0.00% 4.88	9.22% 5.33	14.07% 6.08	0.49% 6.11	-6.87% 5.69	-0.88% 5.64	0.00%	2.10
1993	1.42% 5.72	5.94% 6.06	-3.96% 5.82	-6.70% 5.43	-5.71% 5.12	-10.35% 4.59	-7.19% 4.26	20.19% 5.12	-5.08% 4.86	1.44% 4.93	5.48% 5.2	-4.04% 4.99	-11.52%	2.39
1994	7.82% 5.38	-5.39% 5.09	-1.57% 5.01	-11.98% 4.41	-13.61% 3.81	12.34% 4.28	0.70% 4.31	17.40% 5.06	0.59% 5.09	-12.38% 4.46	-10.99% 3.97	-2.77% 3.86	-22.65%	2.72
1995	1.55% 3.92	5.10% 4.12	-0.49% 4.1	0.49% 4.12	10.92% 4.57	0.44% 4.59	5.23% 4.83	9.73% 5.3	-1.89% 5.2	-12.12% 4.57	10.28% 5.04	3.57% 5.22	35.23%	3.09
1996	9.00% 5.69	4.57% 5.95	-0.84% 5.9	-1.69% 5.8	-3.28% 5.61	-1.78% 5.51	-23.77% 4.2	16.19% 4.88	-3.69% 4.7	-1.70% 4.62	9.09% 5.04	-2.18% 4.93	-5.56%	3.51
1997	17.65% 5.8	-7.24% 5.38	-4.83% 5.12	4.10% 5.33	5.25% 5.61	0.00% 5.61	4.28% 5.85	14.53% 6.7	-4.48% 6.4	-11.88% 5.64	-2.13% 5.52	-3.99% 5.3	7.51%	3.99
1998	6.23% 5.63	11.01% 6.25	8.16% 6.76	3.11% 6.97	-3.73% 6.71	0.00% 6.71	-8.49% 6.14	-13.19% 5.33	21.39% 6.47	5.26% 6.81	15.57% 7.87	8.13% 8.51	60.57%	4.54
1999	2.94% 8.76	-5.71% 8.26	-0.24% 8.24	0.00% 8.24	-5.70% 7.77	2.19% 7.94	-9.57% 7.18	-4.04% 6.89	-1.45% 6.79	9.13% 7.41	-11.34% 6.57	3.35% 6.79	-20.21%	5.16
2000	-9.28% 6.16	-4.87% 5.86	13.65% 6.66	-1.80% 6.54	6.12% 6.94	-1.73% 6.82	9.24% 7.45	6.58% 7.94	6.05% 8.42	2.61% 8.64	4.75% 9.05	6.63% 9.65	42.12%	5.87
2001	3.32% 9.97	17.85% 11.75	3.06% 12.11	13.71% 13.77	13.14% 15.58	-12.58% 13.62	-10.21% 12.23	0.08% 12.24	6.45% 13.03	5.07% 13.69	5.19% 14.4	-4.31% 13.78	42.80%	6.68
2002	-2.98% 13.37	5.39% 14.09	5.68% 14.89	10.68% 16.48	-2.67% 16.04	-9.41% 14.53	-0.28% 14.49	-2.69% 14.1	-8.51% 12.9	-1.94% 12.65	19.92% 15.17	-1.98% 14.87	7.91%	7.60
2003	4.57% 15.55	1.99% 15.86	10.66% 17.55	-2.05% 17.19	-5.12% 16.31	7.97% 17.61	3.98% 18.31	6.83% 19.56	-3.68% 18.84	2.71% 19.35	-0.83% 19.19	4.48% 20.05	34.84%	8.64
2004	-6.48% 18.75	-1.71% 18.43	1.09% 18.63	-6.49% 17.42	6.95% 18.63	-11.70% 16.45	1.52% 16.7	-2.16% 16.34	-2.14% 15.99	6.38% 17.01	12.87% 19.2	3.96% 19.96	-0.45%	9.83
2005	6.31% 21.22	10.18% 23.38	-7.23% 21.69	-6.18% 20.35	7.91% 21.96	7.01% 23.5	4.64% 24.59	6.02% 26.07	7.98% 28.15	-5.40% 26.63	1.92% 27.14	4.46% 28.35	42.03%	11.18
2006	22.82% 34.82	2.84% 35.81	1.17% 36.23	-4.66% 34.54	-5.65% 32.59	2.09% 33.27	4.21% 34.67	4.93% 36.38	-14.18% 31.22	1.06% 31.55	11.03% 35.03	-2.77% 34.06	20.14%	12.72
2007	11.04% 37.82	-0.26% 37.72	3.31% 38.97	8.11% 42.13	14.91% 48.41	-0.74% 48.05	7.16% 51.49	7.22% 55.21	14.36% 63.14	15.32% 72.81	-3.89% 69.98	14.13% 79.87	134.50%	14.47
2008	-20.15% 63.78	5.17% 67.08	-8.35% 61.48	17.31% 72.12	9.79% 79.18	-14.85% 67.42	-4.17% 64.61	-4.55% 61.67	-26.43% 45.37	-32.93% 30.43	22.91% 37.4	7.43% 40.18	-49.69%	16.46
2009	-19.59% 32.31	-12.75% 28.19	14.58% 32.3	-1.61% 31.78	12.78% 35.84	-1.90% 35.16	-2.62% 34.24	7.30% 36.74	4.49% 38.39	-7.97% 35.33	-17.27% 29.23	7.49% 31.42	-21.80%	18.72
2010	0.48% 31.57	2.66% 32.41	16.48% 37.75	6.70% 40.28	-13.38% 34.89	-12.75% 30.44	0.36% 30.55	-5.17% 28.97	11.60% 32.33	-0.22% 32.26	-0.31% 32.16	19.09% 38.3	21.90%	21.29
2011	12.06% 42.92	-2.56% 41.82	2.75% 42.97	-3.54% 41.45	-7.17% 38.48	-6.11% 36.13	-9.49% 32.7	-4.86% 31.11	-13.28% 26.98	20.13% 32.41	7.07% 34.7	-2.31% 33.9	-11.49%	24.22
2012	10.29% 37.39	3.26% 38.61	-3.99% 37.07	-1.21% 36.62	-18.98% 29.67	6.61% 31.63	1.87% 32.22	2.51% 33.03	2.27% 33.78	-4.56% 32.24	6.08% 34.2	3.98% 35.56	4.90%	27.55
2013	13.02% 40.19	1.52% 40.8	15.15% 46.98	-10.24% 42.17	12.95% 47.63	-3.30% 46.06	7.38% 49.46	-1.56% 48.69	-0.18% 48.6	4.55% 50.81	-1.73% 49.93	5.39% 52.62	47.98%	31.34
2014	-3.61% 50.72	-0.10% 50.67	4.70% 53.05	-9.14% 48.2	-4.54% 46.01	-3.26% 44.51	-4.63% 42.45	6.10% 45.04	-9.44% 40.79	-2.82% 39.64	-2.09% 38.81	-3.79% 37.34	-29.04%	35.65
2015	-14.76% 31.83	16.37% 37.04	1.86% 37.73	-5.09% 35.81	0.92% 36.14	-6.12% 33.93	3.71% 35.19	-4.06% 33.76	-7.38% 31.27	7.23% 33.53	9.99% 36.88	-4.96% 35.05	-6.13%	40.55
2016	-6.50% 32.77	-1.46% 32.29	12.67% 36.38	2.36% 37.24	13.72% 42.35	-1.75% 41.61	7.45% 44.71	-1.54% 44.02	-1.84% 43.21	-0.28% 43.09	20.21% 51.8	-8.07% 47.62	35.86%	46.12
2017	2.71% 48.91	-3.64% 47.13	-2.02% 46.18	-0.65% 45.88	-4.56% 43.79	3.77% 45.44	-3.08% 44.04	3.36% 45.52	6.94% 48.68	-0.10% 48.63	12.75% 54.83	0.49% 55.1	15.71%	52.46
2018	5.32% 58.03	-12.10% 51.01	-3.12% 49.42	-1.80% 48.53	11.56% 54.14	-2.03% 53.04	6.52% 56.5	7.49% 60.73	5.24% 63.91	-1.85% 62.73	-12.55% 54.86	-10.97% 48.84	-11.36%	59.67
2019	10.85% 54.14	13.85% 61.64	1.91% 62.82	3.65% 65.11	-3.39% 62.9	12.08% 70.5	-2.23% 68.93	7.70% 74.24	2.96% 76.44	2.28% 78.18	-1.60% 76.93	-2.44% 75.05	53.67%	67.87
2020	3.00% 77.3	-0.21% 77.14	-14.16% 66.22	4.39% 69.13	1.53% 70.19	0.93% 70.84	0.65% 71.3	5.76% 75.41	2.77% 77.5	2.41% 79.37	13.51% 90.09	1.04% 91.03	21.29%	77.20
2021	-7.35% 84.34	13.99% 96.14	12.33% 107.99	3.36% 111.62	6.34% 118.7	-6.10% 111.46	1.37% 112.99	-0.21% 112.75	-1.80% 110.72	5.95% 117.31	1.53% 119.1	-2.33% 116.32	27.78%	87.81
2022	-6.50% 108.76	-5.52% 102.76	12.04% 115.13	0.54% 115.75	1.11% 117.03	-9.25% 106.21	7.99% 114.7	-9.26% 104.08	-12.92% 90.63	6.21% 96.26	9.82% 105.71	-5.11% 100.31	-13.76%	99.88
2023	2.90% 103.22	-3.28% 99.83	-1.66% 98.17	-1.74% 96.46	-5.08% 91.56	8.48% 99.32	5.49% 104.77	7.50% 112.63	1.25% 114.04	-2.35% 111.36	-4.59% 106.25	2.06% 108.44	8.10%	113.60
2024	3.83% 112.59	8.81% 122.51	4.83% 128.43	-6.63% 119.91	-2.92% 116.41	0.27% 116.72	4.75% 122.26	3.10% 126.05	3.85% 130.9	6.98% 140.04			29.14%	129.21

Data Source: Yahoo

Performance

Today’s Low

137.35

Today’s High

141.13

52W Low

100.84

52W High

141.26

Today Open

141.02

Prev. Close

138.91

Volume

806485

Jacobs Solutions Inc. historical chart

52-Week Range

100.84377 - 141.26

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_282159

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

137.3501 - 141.13

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

Jacobs Solutions Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.29	26 Jul 2024
Cash Dividend	0.24	23 May 2024
Cash Dividend	0.24	22 Feb 2024
Cash Dividend	0.26	26 Oct 2023
Cash Dividend	0.22	27 Jul 2023
Cash Dividend	0.26	25 May 2023
Cash Dividend	0.22	23 Feb 2023
Cash Dividend	0.19	29 Sep 2022
Cash Dividend	0.23	28 Jul 2022
Cash Dividend	0.23	26 May 2022
Cash Dividend	0.19	24 Feb 2022
Cash Dividend	0.21	14 Oct 2021
Cash Dividend	0.21	29 Jul 2021
Cash Dividend	0.21	27 May 2021
Cash Dividend	0.18	25 Feb 2021
Cash Dividend	0.19	01 Oct 2020
Cash Dividend	0.19	23 Jul 2020
Cash Dividend	0.16	19 May 2020
Cash Dividend	0.16	30 Jan 2020
Cash Dividend	0.17	03 Oct 2019
Cash Dividend	0.14	25 Jul 2019
Cash Dividend	0.14	16 May 2019
Cash Dividend	0.14	14 Feb 2019
Cash Dividend	0.13	27 Sep 2018
Cash Dividend	0.15	02 Aug 2018
Cash Dividend	0.15	17 May 2018
Cash Dividend	0.13	15 Feb 2018
Cash Dividend	0.15	12 Oct 2017
Cash Dividend	0.13	02 Aug 2017
Cash Dividend	0.13	17 May 2017
Cash Dividend	0.15	15 Feb 2017

Data Source: Yahoo

Jacobs Solutions Inc. Split History

Bonus	Ratio	Ex Date
Split	1197:1000	30 Sep 2024
Split	2:1	16 Mar 2007
Split	2:1	02 Apr 2002
Split	2:1	29 May 1991
Split	2:1	03 Apr 1990
Split	3:2	17 Mar 1981

Data Source: Yahoo

Jacobs Solutions Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	140.04	141.02	141.26	137.35	1.13	0.81%
03 Oct 2024	138.91	134.42	139.05	134.42	3.83	2.84%
02 Oct 2024	135.08	132.07	135.58	130.98	3.01	2.28%
01 Oct 2024	132.07	130.93	132.19	129.66	1.17	0.89%
30 Sep 2024	130.90	131.18	132.23	128.71	0.97	0.75%
27 Sep 2024	129.93	129.45	130.58	128.60	0.77	0.60%
26 Sep 2024	129.16	129.44	130.18	128.50	0.44	0.34%
25 Sep 2024	128.72	126.45	128.78	126.04	3.02	2.40%
24 Sep 2024	125.70	123.98	125.81	123.98	1.78	1.44%
23 Sep 2024	123.92	124.48	125.20	123.57	-0.26	-0.21%
20 Sep 2024	124.18	124.05	124.24	123.29	-0.68	-0.54%
19 Sep 2024	124.86	123.02	125.34	121.84	3.27	2.69%
18 Sep 2024	121.59	121.71	121.97	119.57	0.50	0.41%
17 Sep 2024	121.09	121.14	122.60	120.55	0.13	0.11%
16 Sep 2024	120.96	120.94	121.21	119.27	0.69	0.57%
13 Sep 2024	120.27	119.47	121.21	119.46	1.22	1.02%
12 Sep 2024	119.05	118.67	119.09	117.64	0.47	0.40%
11 Sep 2024	118.58	119.12	119.20	116.78	-1.00	-0.84%
10 Sep 2024	119.58	121.02	121.02	119.21	-1.17	-0.97%
09 Sep 2024	120.75	119.09	121.49	118.75	2.20	1.86%
06 Sep 2024	118.55	120.44	121.48	118.42	-1.70	-1.41%
05 Sep 2024	120.25	123.10	123.50	120.12	-2.41	-1.96%
04 Sep 2024	122.66	122.55	123.29	121.93	-0.27	-0.22%
03 Sep 2024	122.93	125.54	126.05	122.39	-3.12	-2.48%
30 Aug 2024	126.05	125.58	126.29	124.44	0.74	0.59%
29 Aug 2024	125.31	125.51	126.21	124.99	0.46	0.37%
28 Aug 2024	124.85	125.31	125.74	124.31	-0.45	-0.36%
27 Aug 2024	125.30	125.29	125.56	124.82	-0.05	-0.04%
26 Aug 2024	125.35	125.16	126.82	124.97	0.87	0.70%
23 Aug 2024	124.48	124.74	125.27	123.82	0.32	0.26%
22 Aug 2024	124.16	123.92	124.73	123.42	0.15	0.12%
21 Aug 2024	124.01	123.68	124.12	123.27	0.82	0.67%
20 Aug 2024	123.19	123.38	123.86	122.45	-0.49	-0.40%
19 Aug 2024	123.68	122.89	124.00	122.71	0.95	0.77%
16 Aug 2024	122.73	122.32	123.32	122.24	0.23	0.19%
15 Aug 2024	122.50	122.17	122.98	121.61	1.37	1.13%
14 Aug 2024	121.13	120.33	121.77	119.43	0.79	0.66%
13 Aug 2024	120.34	120.24	120.91	119.38	0.47	0.39%
12 Aug 2024	119.87	120.13	120.33	118.90	-0.01	-0.01%
09 Aug 2024	119.88	118.92	120.48	117.96	1.03	0.87%
08 Aug 2024	118.85	117.13	119.75	116.73	2.38	2.04%
07 Aug 2024	116.47	117.74	119.22	116.43	-1.07	-0.91%
06 Aug 2024	117.54	117.08	119.66	114.92	0.47	0.40%
05 Aug 2024	117.07	116.21	118.16	115.19	-1.76	-1.48%
02 Aug 2024	118.83	120.43	120.43	118.09	-2.11	-1.74%
01 Aug 2024	120.94	122.71	122.86	119.65	-1.32	-1.08%
31 Jul 2024	122.26	122.99	123.88	121.70	0.13	0.11%
30 Jul 2024	122.13	122.24	123.19	122.05	0.33	0.27%
29 Jul 2024	121.80	122.56	123.01	121.56	-0.15	-0.12%
26 Jul 2024	121.95	122.57	123.55	121.38	0.25	0.21%
25 Jul 2024	121.70	120.24	123.30	120.15	2.29	1.92%
24 Jul 2024	119.41	126.23	126.43	119.34	-6.97	-5.52%
23 Jul 2024	126.38	124.66	126.46	124.31	1.53	1.23%
22 Jul 2024	124.85	124.23	124.90	123.39	1.30	1.05%
19 Jul 2024	123.55	124.65	125.36	122.84	-0.72	-0.58%
18 Jul 2024	124.27	125.29	127.29	123.55	-0.67	-0.54%
17 Jul 2024	124.94	125.56	127.06	124.94	-0.99	-0.79%
16 Jul 2024	125.93	121.43	125.95	121.14	5.04	4.17%
15 Jul 2024	120.89	120.30	121.40	120.17	0.65	0.54%
12 Jul 2024	120.24	118.81	120.79	118.26	2.35	1.99%
11 Jul 2024	117.89	116.20	117.99	115.77	2.13	1.84%
10 Jul 2024	115.76	114.18	115.83	113.57	1.78	1.56%
09 Jul 2024	113.98	114.89	115.04	113.91	-1.02	-0.89%
08 Jul 2024	115.00	114.66	115.51	114.62	0.76	0.67%
05 Jul 2024	114.24	114.69	114.80	112.15	-1.46	-1.26%
03 Jul 2024	115.70	114.69	116.12	114.62	0.60	0.52%
02 Jul 2024	115.10	115.55	115.55	114.39	-0.44	-0.38%
01 Jul 2024	115.54	116.91	117.13	115.01	-1.18	-1.01%
28 Jun 2024	116.72	116.96	118.40	115.92	0.22	0.19%
27 Jun 2024	116.50	116.62	117.08	115.62	0.32	0.28%
26 Jun 2024	116.18	116.12	116.65	115.58	-0.72	-0.62%
25 Jun 2024	116.90	118.55	118.70	116.22	-1.81	-1.52%
24 Jun 2024	118.71	118.03	119.34	117.52	0.95	0.81%
21 Jun 2024	117.76	117.79	118.43	116.37	-0.19	-0.16%
20 Jun 2024	117.95	117.79	118.35	117.33	0.16	0.14%
18 Jun 2024	117.79	117.73	118.39	117.39	0.21	0.18%
17 Jun 2024	117.58	115.29	117.74	115.04	2.12	1.84%
14 Jun 2024	115.46	115.67	116.68	114.35	-0.82	-0.71%
13 Jun 2024	116.28	116.71	116.71	114.80	-0.53	-0.45%
12 Jun 2024	116.81	117.29	117.79	116.06	0.28	0.24%
11 Jun 2024	116.53	116.47	116.57	115.30	-0.45	-0.38%
10 Jun 2024	116.98	115.98	117.09	115.76	0.81	0.70%
07 Jun 2024	116.17	115.54	117.45	115.44	0.63	0.55%
06 Jun 2024	115.54	114.93	115.71	114.33	0.00	0.00%
05 Jun 2024	115.54	115.72	116.21	114.35	-0.27	-0.23%
04 Jun 2024	115.81	115.01	115.85	114.01	0.54	0.47%
03 Jun 2024	115.27	116.48	116.52	113.97	-1.14	-0.98%
31 May 2024	116.41	115.15	116.57	113.91	1.65	1.44%
30 May 2024	114.76	111.95	115.00	111.23	2.71	2.42%
29 May 2024	112.05	114.09	114.39	112.03	-2.83	-2.46%
28 May 2024	114.88	117.64	117.69	114.75	-2.50	-2.13%
24 May 2024	117.38	116.33	117.49	115.41	1.66	1.43%
23 May 2024	115.72	115.35	116.77	114.75	0.54	0.47%
22 May 2024	115.18	115.91	116.04	114.67	-0.77	-0.66%
21 May 2024	115.95	114.39	116.06	113.33	1.59	1.39%
20 May 2024	114.36	113.98	114.85	113.68	0.38	0.33%
17 May 2024	113.98	115.30	115.37	113.57	-1.10	-0.96%
16 May 2024	115.08	114.69	115.36	113.45	0.03	0.03%
15 May 2024	115.05	115.76	115.76	114.49	-0.13	-0.11%
14 May 2024	115.18	116.11	116.27	114.84	-0.38	-0.33%
13 May 2024	115.56	116.87	116.92	115.37	-0.76	-0.65%
10 May 2024	116.32	117.48	117.57	115.91	-0.46	-0.39%
09 May 2024	116.78	115.88	117.48	115.28	1.07	0.92%
08 May 2024	115.71	116.12	117.63	114.75	-2.62	-2.21%
07 May 2024	118.33	123.65	124.49	117.08	-6.21	-4.99%
06 May 2024	124.54	124.82	126.15	124.06	0.81	0.65%
03 May 2024	123.73	121.87	123.92	121.01	2.65	2.19%
02 May 2024	121.08	119.97	121.14	118.58	1.46	1.22%
01 May 2024	119.62	120.18	121.13	119.50	-0.29	-0.24%
30 Apr 2024	119.91	121.40	121.82	119.80	-1.94	-1.59%
29 Apr 2024	121.85	121.04	121.93	121.04	0.79	0.65%
26 Apr 2024	121.06	120.25	121.65	120.25	0.61	0.51%
25 Apr 2024	120.45	119.72	120.46	118.62	0.17	0.14%
24 Apr 2024	120.28	120.45	121.11	119.60	-0.55	-0.46%
23 Apr 2024	120.83	120.81	121.45	120.63	0.44	0.37%
22 Apr 2024	120.39	121.02	121.30	120.03	0.23	0.19%
19 Apr 2024	120.16	120.44	121.04	119.59	0.28	0.23%
18 Apr 2024	119.88	119.88	120.95	119.42	0.44	0.37%
17 Apr 2024	119.44	121.90	121.90	118.27	-1.68	-1.39%
16 Apr 2024	121.12	120.30	121.32	119.87	0.84	0.70%
15 Apr 2024	120.28	122.26	122.26	120.03	-0.56	-0.46%
12 Apr 2024	120.84	121.05	121.90	120.17	-1.04	-0.85%
11 Apr 2024	121.88	120.58	122.58	119.15	1.30	1.08%
10 Apr 2024	120.58	120.90	121.65	120.55	-1.99	-1.62%
09 Apr 2024	122.57	122.75	123.02	121.27	0.50	0.41%
08 Apr 2024	122.07	123.92	124.57	121.96	-1.51	-1.22%
05 Apr 2024	123.58	124.68	125.17	123.48	-1.01	-0.81%
04 Apr 2024	124.59	126.34	126.98	124.16	-0.61	-0.49%
03 Apr 2024	125.20	125.13	126.10	124.90	0.13	0.10%
02 Apr 2024	125.07	126.53	126.57	124.73	-1.27	-1.01%
01 Apr 2024	126.34	127.99	127.99	125.92	-2.09	-1.63%
28 Mar 2024	128.43	127.81	129.07	127.59	0.67	0.52%
27 Mar 2024	127.76	126.50	127.83	126.43	2.13	1.70%
26 Mar 2024	125.63	125.96	126.62	125.46	0.25	0.20%
25 Mar 2024	125.38	125.46	125.54	124.51	0.04	0.03%
22 Mar 2024	125.34	126.63	126.63	124.99	-1.16	-0.92%
21 Mar 2024	126.50	126.38	127.40	125.96	0.68	0.54%
20 Mar 2024	125.82	125.09	126.38	124.70	0.70	0.56%
19 Mar 2024	125.12	123.64	125.17	123.25	1.54	1.25%
18 Mar 2024	123.58	124.45	124.79	123.35	-0.87	-0.70%
15 Mar 2024	124.45	124.12	125.80	123.88	-0.30	-0.24%
14 Mar 2024	124.75	124.95	125.27	123.48	-1.10	-0.87%
13 Mar 2024	125.85	124.78	126.75	124.78	1.22	0.98%
12 Mar 2024	124.63	123.75	124.84	122.99	1.11	0.90%
11 Mar 2024	123.52	122.75	123.57	121.93	0.77	0.63%
08 Mar 2024	122.75	124.48	124.90	122.49	-1.50	-1.21%
07 Mar 2024	124.25	123.23	124.32	122.97	1.51	1.23%
06 Mar 2024	122.74	123.31	123.42	121.84	-0.17	-0.14%
05 Mar 2024	122.91	122.41	123.76	122.26	-0.01	-0.01%
04 Mar 2024	122.92	122.49	123.58	121.57	0.43	0.35%
01 Mar 2024	122.49	122.51	122.81	121.72	-0.02	-0.02%
29 Feb 2024	122.51	123.10	123.59	121.95	-0.41	-0.33%
28 Feb 2024	122.92	123.17	123.91	122.75	-0.13	-0.11%
27 Feb 2024	123.05	122.83	123.43	121.90	0.68	0.56%
26 Feb 2024	122.37	122.87	123.52	122.07	-0.43	-0.35%
23 Feb 2024	122.80	122.07	123.09	121.82	0.88	0.72%
22 Feb 2024	121.92	121.29	122.17	120.23	1.15	0.95%
21 Feb 2024	120.77	121.33	122.17	120.04	-0.68	-0.56%
20 Feb 2024	121.45	122.19	123.10	121.10	-1.81	-1.47%
16 Feb 2024	123.26	123.06	124.62	122.33	0.20	0.16%
15 Feb 2024	123.06	120.96	123.06	120.96	2.52	2.09%
14 Feb 2024	120.54	120.41	121.24	120.07	1.02	0.85%
13 Feb 2024	119.52	120.81	121.37	119.08	-2.05	-1.69%
12 Feb 2024	121.57	121.57	121.78	120.94	0.00	0.00%
09 Feb 2024	121.57	119.65	121.59	119.54	1.96	1.64%
08 Feb 2024	119.61	119.65	120.20	118.61	-0.34	-0.28%
07 Feb 2024	119.95	118.14	120.14	117.79	3.07	2.63%
06 Feb 2024	116.88	117.00	120.24	115.61	2.43	2.12%
05 Feb 2024	114.45	114.68	115.23	114.15	-1.09	-0.94%
02 Feb 2024	115.54	113.93	116.00	113.51	1.13	0.99%
01 Feb 2024	114.41	112.61	114.67	112.40	1.82	1.62%
31 Jan 2024	112.59	115.60	115.60	111.95	-2.96	-2.56%
30 Jan 2024	115.55	115.18	115.95	114.85	0.34	0.30%
29 Jan 2024	115.21	114.77	115.28	113.87	0.60	0.52%
26 Jan 2024	114.61	113.83	114.74	113.80	1.23	1.08%
25 Jan 2024	113.38	112.92	113.44	112.24	1.36	1.21%
24 Jan 2024	112.02	112.61	113.10	111.85	-0.02	-0.02%
23 Jan 2024	112.04	112.19	112.30	111.46	0.41	0.37%
22 Jan 2024	111.63	110.95	112.03	110.67	1.13	1.02%
19 Jan 2024	110.50	110.50	111.10	109.01	0.42	0.38%
18 Jan 2024	110.08	109.30	110.39	108.91	1.11	1.02%
17 Jan 2024	108.97	109.11	109.37	108.46	-1.36	-1.23%
16 Jan 2024	110.33	110.93	111.31	109.81	-1.47	-1.31%
12 Jan 2024	111.80	111.24	112.47	110.89	1.23	1.11%
11 Jan 2024	110.57	110.51	110.95	108.98	0.34	0.31%
10 Jan 2024	110.23	109.36	110.68	109.10	0.73	0.67%
09 Jan 2024	109.50	106.95	109.53	106.37	2.04	1.90%
08 Jan 2024	107.46	105.57	107.49	105.16	1.71	1.62%
05 Jan 2024	105.75	105.92	106.08	105.18	0.13	0.12%
04 Jan 2024	105.62	106.12	106.70	105.58	-0.33	-0.31%
03 Jan 2024	105.95	106.54	106.72	105.62	-0.96	-0.90%
02 Jan 2024	106.91	107.80	108.43	106.62	-1.53	-1.41%
29 Dec 2023	108.44	108.60	109.31	108.02	-0.20	-0.18%
28 Dec 2023	108.64	108.53	109.02	108.16	-0.10	-0.09%
27 Dec 2023	108.74	107.31	108.75	107.11	1.66	1.55%
26 Dec 2023	107.08	106.71	107.44	106.47	0.09	0.08%
22 Dec 2023	106.99	107.09	107.76	106.57	0.44	0.41%
21 Dec 2023	106.55	105.87	106.73	105.46	1.17	1.11%
20 Dec 2023	105.38	107.16	108.01	105.34	-2.17	-2.02%
19 Dec 2023	107.55	105.92	107.81	105.43	1.96	1.86%
18 Dec 2023	105.59	106.73	106.73	105.34	-0.33	-0.31%
15 Dec 2023	105.92	106.73	107.54	105.52	-1.77	-1.64%
14 Dec 2023	107.69	108.57	109.77	107.23	-0.06	-0.06%
13 Dec 2023	107.75	107.44	108.26	106.93	0.31	0.29%
12 Dec 2023	107.44	107.37	107.64	106.54	0.30	0.28%
11 Dec 2023	107.14	106.53	107.84	106.29	0.80	0.75%
08 Dec 2023	106.34	107.74	107.76	106.27	-0.90	-0.84%
07 Dec 2023	107.24	107.58	107.73	105.77	-0.36	-0.33%
06 Dec 2023	107.60	106.75	108.18	106.56	0.97	0.91%
05 Dec 2023	106.63	107.79	107.94	105.58	-1.40	-1.30%
04 Dec 2023	108.03	108.36	109.06	107.49	-0.21	-0.19%
01 Dec 2023	108.24	105.97	108.63	105.88	1.99	1.87%
30 Nov 2023	106.25	105.56	106.95	105.22	0.82	0.78%
29 Nov 2023	105.43	103.81	105.44	103.76	1.79	1.73%
28 Nov 2023	103.64	102.25	104.54	101.90	1.38	1.35%
27 Nov 2023	102.26	102.56	103.13	101.92	-0.81	-0.79%
24 Nov 2023	103.07	104.03	104.07	102.71	-0.49	-0.47%
22 Nov 2023	103.56	103.24	104.52	100.84	-0.93	-0.89%
21 Nov 2023	104.49	110.28	110.57	104.43	-9.95	-8.69%
20 Nov 2023	114.44	113.10	115.25	111.29	1.39	1.23%
17 Nov 2023	113.05	112.00	113.09	110.99	1.86	1.67%
16 Nov 2023	111.19	114.83	116.32	109.50	-3.26	-2.85%
15 Nov 2023	114.45	114.14	115.43	112.79	-0.04	-0.03%
14 Nov 2023	114.49	112.84	115.43	112.84	2.64	2.36%
13 Nov 2023	111.85	111.60	111.93	110.85	-0.05	-0.04%
10 Nov 2023	111.90	110.85	112.23	109.58	1.42	1.29%
09 Nov 2023	110.48	111.48	111.48	109.89	-0.31	-0.28%
08 Nov 2023	110.79	111.68	111.72	110.28	-0.64	-0.57%
07 Nov 2023	111.43	111.30	111.81	110.51	-0.17	-0.15%
06 Nov 2023	111.60	112.01	112.01	110.28	-0.32	-0.29%
03 Nov 2023	111.92	112.86	113.11	111.60	0.06	0.05%
02 Nov 2023	111.86	109.47	112.05	109.03	3.12	2.87%
01 Nov 2023	108.74	111.36	111.55	107.04	-2.62	-2.35%
31 Oct 2023	111.36	109.84	111.49	109.54	1.75	1.60%
30 Oct 2023	109.61	110.03	110.10	108.79	0.05	0.05%
27 Oct 2023	109.56	110.70	111.60	108.91	-1.61	-1.45%
26 Oct 2023	111.17	111.02	112.33	110.39	0.23	0.21%
25 Oct 2023	110.94	110.53	112.11	110.53	0.34	0.31%
24 Oct 2023	110.60	110.19	110.99	109.52	0.62	0.56%
23 Oct 2023	109.98	110.20	111.33	109.86	-0.72	-0.65%
20 Oct 2023	110.70	111.30	112.03	109.45	-0.26	-0.23%
19 Oct 2023	110.96	112.78	113.35	110.91	-1.96	-1.74%
18 Oct 2023	112.92	116.37	116.37	112.88	-3.75	-3.21%
17 Oct 2023	116.67	114.90	116.96	114.87	1.20	1.04%
16 Oct 2023	115.47	116.10	116.42	115.25	-0.18	-0.16%
13 Oct 2023	115.65	115.85	115.93	114.30	-0.06	-0.05%
12 Oct 2023	115.71	117.79	117.93	114.96	-1.54	-1.31%
11 Oct 2023	117.25	116.54	117.44	116.28	0.93	0.80%
10 Oct 2023	116.32	117.17	117.39	116.30	-0.71	-0.61%
09 Oct 2023	117.03	114.62	117.56	114.62	2.08	1.81%
06 Oct 2023	114.95	111.92	115.29	111.38	2.68	2.39%
05 Oct 2023	112.27	112.45	113.62	111.71	-0.49	-0.43%
04 Oct 2023	112.76	111.29	113.55	110.40	1.52	1.37%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	39.20
52-Week Low Change %	0.39%
52-Week High Change	-1.22
52-Week High Change %	-0.01%

Stock Price Average

50 Day Average	123.61
50 Day Average Change	16.43
50 Day Average Change %	0.13%
200 Day Average	119.41
200 Day Average Change	20.63
200 Day Average Change %	0.17%

Share Statistics

Avg Vol (3 month)	840089
Avg Vol (10 day)	1137709
Shares Out standing	124248000

Jacobs Solutions Inc. Financials

Annualy

Quarterly

	2020-09-30	2021-09-30	2022-09-30	2023-09-30	2024-06-30
Amortization Cash Flow	90563000.0	149776000.0	198602000.0	203906000.0	207966000.0
Amortization Of Intangibles	90563000.0	149776000.0	198602000.0	203906000.0	207966000.0
Asset Impairment Charge	162238000.0	40640000.0	78292000.0	48163000.0	10032000.0
Beginning Cash Position	631068000.0	862424000.0	1026575000.0	1154207000.0	1094150000.0
Capital Expenditure	-118269000.0	-92814000.0	-127615000.0	-137486000.0	-122018000.0
Cash Dividends Paid	-97900000.0	-107188000.0	-115948000.0	-128420000.0	-139187000.0
Cash Flow From Continuing Financing Activities	-208315000.0	798983000.0	320234000.0	-1086410000.0	-808635000.0
Cash Flow From Continuing Investing Activities	-429092000.0	-1380743000.0	-538419000.0	-145663000.0	-134193000.0
Cash Flow From Continuing Operating Activities	806849000.0	726276000.0	474709000.0	974763000.0	1077504000.0
Change In Account Payable	-92838000.0	-165502000.0	87402000.0	166194000.0	174272000.0
Change In Accrued Expense	-27849000.0	-252305000.0	-552036000.0	-279136000.0	-101558000.0
Change In Income Tax Payable	35194000.0	20961000.0	-70258000.0	9408000.0
Change In Other Current Assets	110678000.0	116097000.0	113850000.0	92050000.0	90498000.0
Change In Other Current Liabilities	-64390000.0	-63915000.0	-73697000.0	-49957000.0
Change In Payable	-57644000.0	-144541000.0	17144000.0	175602000.0	183680000.0
Change In Payables And Accrued Expense	-85493000.0	-396846000.0	-534892000.0	-103534000.0	82122000.0
Change In Prepaid Assets	-27280000.0	6800000.0	6000.0	-33996000.0	27760000.0
Change In Receivables	-107784000.0	242154000.0	-267947000.0	-8395000.0	-7146000.0
Change In Tax Payable	35194000.0	20961000.0	-70258000.0	9408000.0
Change In Working Capital	-174269000.0	-95710000.0	-762680000.0	-103832000.0	209940000.0
Changes In Account Receivables	-107784000.0	242154000.0
Changes In Cash	169442000.0	144516000.0	256524000.0	-257310000.0	134676000.0
Common Stock Dividend Paid	-97900000.0	-107188000.0	-115948000.0	-128420000.0	-139187000.0
Common Stock Issuance	37235000.0	38077000.0	51034000.0	47782000.0	45145000.0
Common Stock Payments	-337251000.0	-274948000.0	-281926000.0	-265714000.0	-346527000.0
Deferred Income Tax	82275000.0	113623000.0	111846000.0	-76815000.0	-197862000.0
Deferred Tax	82275000.0	113623000.0	111846000.0	-76815000.0	-197862000.0
Depreciation	91070000.0	101024000.0	102454000.0	103346000.0	100647000.0
Depreciation Amortization Depletion	181633000.0	250800000.0	301056000.0	307252000.0	308613000.0
Depreciation And Amortization	181633000.0	250800000.0	301056000.0	307252000.0	308613000.0
Earnings Losses From Equity Investments	9172000.0	10941000.0	18291000.0	-324000.0	-10915000.0
Effect Of Exchange Rate Changes	61914000.0	19635000.0	-128892000.0	32548000.0	-16546000.0
End Cash Position	862424000.0	1026575000.0	1154207000.0	929445000.0	1228826000.0
Financing Cash Flow	-208315000.0	798983000.0	320234000.0	-1086410000.0	-808635000.0
Free Cash Flow	688580000.0	633462000.0	347094000.0	837277000.0	955486000.0
Gain Loss On Investment Securities	103623000.0	-71325000.0	-13862000.0
Gain Loss On Sale Of Business	-110236000.0	-15608000.0	0.0	0.0
Investing Cash Flow	-429092000.0	-1380743000.0	-538419000.0	-145663000.0	-134193000.0
Issuance Of Capital Stock	37235000.0	38077000.0	51034000.0	47782000.0	45145000.0
Issuance Of Debt	2986739000.0	4445080000.0	3145500000.0	3873479000.0	3766314000.0
Long Term Debt Issuance	2986661000.0	4445080000.0	3145500000.0	3860468000.0	3755550000.0
Long Term Debt Payments	-2521467000.0	-3216965000.0	-2420166000.0	-4486679000.0	-4009699000.0
Net Business Purchase And Sale	-310919000.0	-1709718000.0	-434058000.0	-9721000.0	-12340000.0
Net Common Stock Issuance	-300016000.0	-236871000.0	-230892000.0	-217932000.0	-301382000.0
Net Income From Continuing Operations	523867000.0	430829000.0	715412000.0	719656000.0	680882000.0
Net Investment Purchase And Sale	0.0	421315000.0	13862000.0	0.0
Net Issuance Payments Of Debt	265264000.0	1220440000.0	718975000.0	-616553000.0	-278620000.0
Net Long Term Debt Issuance	465194000.0	1228115000.0	725334000.0	-626211000.0	-254149000.0
Net Other Financing Charges	-75663000.0	-77398000.0	-51901000.0	-123505000.0	-89446000.0
Net PPEPurchase And Sale	-118173000.0	-92340000.0	-118223000.0	-135942000.0	-121853000.0
Net Short Term Debt Issuance	-199930000.0	-7675000.0	-6359000.0	9658000.0	-24471000.0
Operating Cash Flow	806849000.0	726276000.0	474709000.0	974763000.0	1077504000.0
Operating Gains Losses	7923000.0	-72206000.0	-128000.0	7574000.0	-2574000.0
Other Non Cash Items	-24968000.0	2079000.0	-22472000.0	-1572000.0	-4126000.0
Pension And Employee Benefit Expense	4598000.0	2783000.0	123000.0	208000.0
Purchase Of Business	-310919000.0	-1746078000.0	-437083000.0	-17685000.0	-14000000.0
Purchase Of PPE	-118269000.0	-92814000.0	-127615000.0	-137486000.0	-122018000.0
Repayment Of Debt	-2721475000.0	-3224640000.0	-2426525000.0	-4490032000.0	-4044934000.0
Repurchase Of Capital Stock	-337251000.0	-274948000.0	-281926000.0	-265714000.0	-346527000.0
Sale Of Business		36360000.0	3025000.0	7964000.0	1660000.0
Sale Of Investment	0.0	421315000.0	13862000.0	0.0
Sale Of PPE	96000.0	474000.0	9392000.0	1544000.0	165000.0
Short Term Debt Issuance	78000.0	0.0	0.0	13011000.0	10764000.0
Short Term Debt Payments	-200008000.0	-7675000.0	-6359000.0	-3353000.0	-35235000.0
Stock Based Compensation	48150000.0	56221000.0	53383000.0	74337000.0	72599000.0

Holidays

Jacobs Solutions Inc. Jacobs Solutions Inc.

Jacobs Solutions Inc.

Jacobs Solutions Inc. Historical Data

- Last 30 Years Annual Avg 17.48%

- CAGR 13.74%

Data Source: Yahoo

Performance

Jacobs Solutions Inc. historical chart

Jacobs Solutions Inc. Dividend History

Data Source: Yahoo

Jacobs Solutions Inc. Split History

Data Source: Yahoo

Jacobs Solutions Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Jacobs Solutions Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Jacobs Solutions Inc.
Jacobs Solutions Inc.