Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
139.95
+1.70 (1.23%)
Mar 7, 2025, 4:00 PM EST - Market closed
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 137.75 | 140.00 | 134.73 | 139.95 | 139.95 | 1.23% | 1,210,572 |
| Mar 6, 2025 | 139.43 | 142.17 | 137.79 | 138.25 | 138.25 | -3.42% | 1,188,885 |
| Mar 5, 2025 | 142.18 | 144.39 | 140.56 | 143.14 | 143.14 | 1.12% | 1,296,382 |
| Mar 4, 2025 | 144.30 | 144.55 | 140.21 | 141.56 | 141.56 | -3.34% | 1,835,147 |
| Mar 3, 2025 | 156.13 | 156.84 | 145.38 | 146.45 | 146.45 | -5.47% | 2,042,274 |
| Feb 28, 2025 | 153.13 | 154.98 | 151.44 | 154.92 | 154.92 | 0.52% | 2,009,709 |
| Feb 27, 2025 | 159.79 | 159.79 | 153.77 | 154.12 | 154.12 | -2.92% | 952,447 |
| Feb 26, 2025 | 159.36 | 160.93 | 157.95 | 158.75 | 158.75 | 0.79% | 1,034,398 |
| Feb 25, 2025 | 159.00 | 160.71 | 156.87 | 157.51 | 157.51 | -1.00% | 1,260,388 |
| Feb 24, 2025 | 162.87 | 163.32 | 158.12 | 159.10 | 159.10 | -2.16% | 1,476,837 |
| Feb 21, 2025 | 166.72 | 167.04 | 161.75 | 162.61 | 162.61 | -2.11% | 1,115,975 |
| Feb 20, 2025 | 168.89 | 169.10 | 164.70 | 166.12 | 166.12 | -1.76% | 1,005,800 |
| Feb 19, 2025 | 169.87 | 170.69 | 168.67 | 169.09 | 169.09 | -0.49% | 829,555 |
| Feb 18, 2025 | 170.99 | 171.45 | 168.13 | 169.92 | 169.92 | 0.16% | 1,070,841 |
| Feb 14, 2025 | 169.41 | 170.18 | 168.33 | 169.65 | 169.57 | 0.58% | 604,613 |
| Feb 13, 2025 | 168.80 | 169.20 | 166.78 | 168.67 | 168.59 | -0.09% | 681,590 |
| Feb 12, 2025 | 165.19 | 169.41 | 164.24 | 168.83 | 168.75 | 0.90% | 1,160,979 |
| Feb 11, 2025 | 165.00 | 167.57 | 165.00 | 167.32 | 167.24 | 0.48% | 846,086 |
| Feb 10, 2025 | 166.38 | 167.77 | 165.84 | 166.52 | 166.44 | 0.67% | 990,700 |
| Feb 7, 2025 | 166.84 | 169.32 | 164.48 | 165.41 | 165.33 | -0.21% | 1,022,157 |
| Feb 6, 2025 | 164.52 | 166.14 | 164.00 | 165.75 | 165.67 | 1.30% | 1,002,790 |
| Feb 5, 2025 | 162.34 | 164.92 | 161.83 | 163.62 | 163.54 | 1.11% | 1,206,703 |
| Feb 4, 2025 | 160.36 | 161.98 | 159.10 | 161.83 | 161.75 | 1.47% | 814,375 |
| Feb 3, 2025 | 157.65 | 160.72 | 155.74 | 159.48 | 159.41 | -1.80% | 1,421,698 |
| Jan 31, 2025 | 164.28 | 165.00 | 161.27 | 162.41 | 162.33 | -0.14% | 1,185,329 |
| Jan 30, 2025 | 162.40 | 164.38 | 160.83 | 162.64 | 162.56 | 1.03% | 1,207,264 |
| Jan 29, 2025 | 164.93 | 165.78 | 160.03 | 160.98 | 160.90 | -0.46% | 1,361,325 |
| Jan 28, 2025 | 162.79 | 163.16 | 158.58 | 161.72 | 161.64 | 1.37% | 1,368,952 |
| Jan 27, 2025 | 167.05 | 168.88 | 155.51 | 159.53 | 159.46 | -7.96% | 3,052,385 |
| Jan 24, 2025 | 174.48 | 174.80 | 171.67 | 173.33 | 173.25 | 1.22% | 1,592,761 |
| Jan 23, 2025 | 167.49 | 171.55 | 166.50 | 171.24 | 171.16 | 1.34% | 1,276,368 |
| Jan 22, 2025 | 168.95 | 170.80 | 168.36 | 168.97 | 168.89 | 0.83% | 1,500,540 |
| Jan 21, 2025 | 165.00 | 168.80 | 164.60 | 167.58 | 167.50 | 2.87% | 1,450,142 |
| Jan 17, 2025 | 163.00 | 164.25 | 161.69 | 162.90 | 162.82 | 0.72% | 1,620,961 |
| Jan 16, 2025 | 159.35 | 162.72 | 158.87 | 161.73 | 161.65 | 2.25% | 1,648,301 |
| Jan 15, 2025 | 159.18 | 159.60 | 156.23 | 158.17 | 158.10 | 1.41% | 1,587,966 |
| Jan 14, 2025 | 154.77 | 156.70 | 153.51 | 155.97 | 155.90 | 1.60% | 1,266,916 |
| Jan 13, 2025 | 151.38 | 153.70 | 150.52 | 153.51 | 153.44 | -0.24% | 1,102,202 |
| Jan 10, 2025 | 152.48 | 156.11 | 151.21 | 153.88 | 153.81 | -0.05% | 1,266,401 |
| Jan 8, 2025 | 151.71 | 154.53 | 150.48 | 153.95 | 153.88 | 0.80% | 1,121,432 |
| Jan 7, 2025 | 153.00 | 155.73 | 152.45 | 152.73 | 152.66 | 0.47% | 1,613,197 |
| Jan 6, 2025 | 151.51 | 153.00 | 150.67 | 152.02 | 151.95 | 1.58% | 1,359,287 |
| Jan 3, 2025 | 144.00 | 150.94 | 144.00 | 149.66 | 149.59 | 4.78% | 2,004,320 |
| Jan 2, 2025 | 144.53 | 145.74 | 142.47 | 142.83 | 142.76 | -0.74% | 910,422 |
| Dec 31, 2024 | 143.80 | 145.13 | 143.50 | 143.90 | 143.83 | 0.10% | 760,116 |
| Dec 30, 2024 | 144.00 | 144.91 | 142.25 | 143.76 | 143.69 | -1.48% | 709,837 |
| Dec 27, 2024 | 146.75 | 147.64 | 145.51 | 145.92 | 145.85 | -1.16% | 637,782 |
| Dec 26, 2024 | 147.11 | 148.64 | 146.70 | 147.64 | 147.57 | -0.09% | 888,249 |
| Dec 24, 2024 | 145.50 | 148.11 | 144.16 | 147.77 | 147.70 | 1.44% | 537,193 |
| Dec 23, 2024 | 145.16 | 146.49 | 144.06 | 145.67 | 145.60 | 0.46% | 1,246,532 |