Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
202.08
-2.75 (-1.34%)
At close: Sep 2, 2025, 4:00 PM
201.95
-0.13 (-0.06%)
Pre-market: Sep 3, 2025, 9:08 AM EDT
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 199.76 | 202.15 | 196.93 | 202.08 | 202.08 | -1.34% | 2,091,796 |
| Aug 29, 2025 | 209.23 | 210.69 | 202.96 | 204.83 | 204.83 | -2.40% | 1,645,256 |
| Aug 28, 2025 | 208.75 | 211.22 | 208.37 | 209.87 | 209.87 | 0.95% | 1,352,336 |
| Aug 27, 2025 | 208.06 | 208.56 | 205.90 | 207.90 | 207.90 | -0.23% | 1,125,109 |
| Aug 26, 2025 | 209.50 | 210.05 | 205.81 | 208.37 | 208.37 | -0.23% | 2,141,888 |
| Aug 25, 2025 | 210.23 | 212.40 | 208.69 | 208.84 | 208.84 | -0.48% | 1,167,339 |
| Aug 22, 2025 | 205.67 | 210.32 | 204.76 | 209.84 | 209.84 | 2.33% | 1,033,601 |
| Aug 21, 2025 | 204.69 | 206.60 | 203.90 | 205.06 | 205.06 | 0.49% | 1,049,028 |
| Aug 20, 2025 | 205.12 | 205.31 | 199.61 | 204.05 | 204.05 | -0.99% | 1,515,968 |
| Aug 19, 2025 | 211.60 | 212.11 | 204.79 | 206.10 | 206.10 | -4.43% | 2,051,570 |
| Aug 18, 2025 | 214.37 | 216.45 | 213.71 | 215.66 | 215.66 | 0.15% | 1,477,171 |
| Aug 15, 2025 | 216.48 | 216.55 | 211.73 | 215.33 | 215.33 | -0.95% | 1,272,609 |
| Aug 14, 2025 | 217.29 | 219.38 | 214.29 | 217.40 | 217.32 | -0.77% | 1,654,148 |
| Aug 13, 2025 | 230.93 | 232.42 | 216.02 | 219.08 | 219.00 | -4.88% | 1,843,153 |
| Aug 12, 2025 | 224.54 | 230.50 | 223.98 | 230.31 | 230.22 | 3.43% | 1,135,341 |
| Aug 11, 2025 | 224.46 | 227.44 | 222.04 | 222.67 | 222.59 | -0.74% | 842,292 |
| Aug 8, 2025 | 222.67 | 227.06 | 221.58 | 224.34 | 224.26 | 1.75% | 1,315,389 |
| Aug 7, 2025 | 222.53 | 222.84 | 218.39 | 220.49 | 220.41 | -0.09% | 1,350,733 |
| Aug 6, 2025 | 219.63 | 221.33 | 217.01 | 220.68 | 220.60 | 0.49% | 1,290,928 |
| Aug 5, 2025 | 224.10 | 225.77 | 217.97 | 219.61 | 219.53 | -1.21% | 930,930 |
| Aug 4, 2025 | 221.20 | 222.36 | 218.34 | 222.29 | 222.21 | 1.71% | 1,058,450 |
| Aug 1, 2025 | 218.65 | 221.82 | 214.00 | 218.56 | 218.48 | -2.07% | 1,370,899 |
| Jul 31, 2025 | 227.87 | 228.05 | 221.03 | 223.17 | 223.09 | -1.44% | 1,203,986 |
| Jul 30, 2025 | 230.00 | 231.92 | 225.14 | 226.42 | 226.34 | -1.72% | 1,151,176 |
| Jul 29, 2025 | 228.00 | 232.84 | 227.63 | 230.38 | 230.29 | 2.49% | 1,791,631 |
| Jul 28, 2025 | 221.96 | 224.80 | 220.06 | 224.79 | 224.71 | 1.01% | 828,706 |
| Jul 25, 2025 | 219.28 | 223.34 | 219.28 | 222.55 | 222.47 | 1.90% | 854,415 |
| Jul 24, 2025 | 226.21 | 226.91 | 212.30 | 218.41 | 218.33 | -4.69% | 1,934,707 |
| Jul 23, 2025 | 221.99 | 229.16 | 221.75 | 229.15 | 229.07 | 3.76% | 1,281,858 |
| Jul 22, 2025 | 222.80 | 223.34 | 216.69 | 220.84 | 220.76 | -1.06% | 1,252,275 |
| Jul 21, 2025 | 224.00 | 225.98 | 221.54 | 223.20 | 223.12 | -0.35% | 1,085,296 |
| Jul 18, 2025 | 224.51 | 226.46 | 222.88 | 223.98 | 223.90 | 0.79% | 1,280,131 |
| Jul 17, 2025 | 218.27 | 222.98 | 217.63 | 222.23 | 222.15 | 1.80% | 1,462,308 |
| Jul 16, 2025 | 218.53 | 218.77 | 214.50 | 218.29 | 218.21 | -0.22% | 1,272,569 |
| Jul 15, 2025 | 222.11 | 222.80 | 217.40 | 218.78 | 218.70 | -0.79% | 1,356,748 |
| Jul 14, 2025 | 220.96 | 222.05 | 219.00 | 220.52 | 220.44 | -0.68% | 943,160 |
| Jul 11, 2025 | 220.68 | 222.67 | 218.48 | 222.02 | 221.94 | 0.48% | 865,671 |
| Jul 10, 2025 | 221.23 | 223.34 | 219.20 | 220.96 | 220.88 | -0.14% | 1,196,742 |
| Jul 9, 2025 | 223.37 | 223.71 | 220.05 | 221.26 | 221.18 | -0.27% | 1,398,849 |
| Jul 8, 2025 | 227.50 | 227.50 | 219.72 | 221.86 | 221.78 | -1.57% | 1,672,097 |
| Jul 7, 2025 | 225.00 | 227.47 | 223.38 | 225.41 | 225.33 | -0.27% | 1,084,067 |
| Jul 3, 2025 | 222.74 | 227.54 | 222.55 | 226.01 | 225.93 | 1.86% | 1,129,028 |
| Jul 2, 2025 | 216.97 | 222.20 | 216.01 | 221.89 | 221.81 | 2.66% | 1,658,433 |
| Jul 1, 2025 | 218.01 | 219.00 | 214.19 | 216.14 | 216.06 | -0.90% | 1,906,205 |
| Jun 30, 2025 | 218.00 | 219.00 | 214.79 | 218.10 | 218.02 | 0.34% | 1,713,124 |
| Jun 27, 2025 | 215.61 | 218.34 | 214.51 | 217.37 | 217.29 | 0.96% | 3,320,155 |
| Jun 26, 2025 | 215.94 | 218.20 | 214.75 | 215.31 | 215.23 | 0.30% | 1,831,070 |
| Jun 25, 2025 | 212.85 | 215.97 | 212.38 | 214.66 | 214.58 | 1.28% | 1,701,417 |
| Jun 24, 2025 | 210.00 | 212.07 | 208.67 | 211.95 | 211.87 | 1.73% | 1,777,391 |
| Jun 23, 2025 | 204.08 | 208.48 | 202.30 | 208.35 | 208.27 | 1.04% | 1,644,819 |