Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
202.62
+0.42 (0.21%)
At close: Oct 7, 2025, 4:00 PM EDT
203.50
+0.88 (0.43%)
After-hours: Oct 7, 2025, 6:30 PM EDT
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 204.87 | 205.88 | 199.50 | 202.62 | 202.62 | 0.21% | 1,199,848 |
| Oct 6, 2025 | 207.69 | 208.54 | 202.19 | 202.20 | 202.20 | 0.06% | 1,480,220 |
| Oct 3, 2025 | 216.00 | 217.15 | 201.65 | 202.08 | 202.08 | -6.31% | 2,050,301 |
| Oct 2, 2025 | 217.13 | 219.00 | 213.75 | 215.69 | 215.69 | 0.40% | 1,326,677 |
| Oct 1, 2025 | 214.54 | 216.65 | 210.90 | 214.84 | 214.84 | -1.07% | 1,512,506 |
| Sep 30, 2025 | 215.04 | 218.95 | 213.42 | 217.17 | 217.17 | 1.24% | 1,212,468 |
| Sep 29, 2025 | 218.50 | 220.53 | 212.53 | 214.51 | 214.51 | -0.62% | 1,638,616 |
| Sep 26, 2025 | 213.56 | 217.12 | 211.45 | 215.84 | 215.84 | 2.68% | 1,735,121 |
| Sep 25, 2025 | 206.71 | 213.22 | 203.55 | 210.20 | 210.20 | -6.69% | 3,241,726 |
| Sep 24, 2025 | 235.00 | 235.00 | 224.38 | 225.28 | 225.28 | -3.91% | 2,581,375 |
| Sep 23, 2025 | 234.11 | 237.14 | 232.44 | 234.45 | 234.45 | 0.52% | 2,054,242 |
| Sep 22, 2025 | 224.42 | 233.82 | 224.42 | 233.23 | 233.23 | 3.96% | 2,267,793 |
| Sep 19, 2025 | 223.12 | 224.74 | 219.86 | 224.34 | 224.34 | 0.47% | 2,883,859 |
| Sep 18, 2025 | 216.82 | 226.49 | 216.62 | 223.29 | 223.29 | 4.52% | 2,748,603 |
| Sep 17, 2025 | 212.94 | 214.00 | 208.41 | 213.64 | 213.64 | 0.15% | 1,289,119 |
| Sep 16, 2025 | 215.74 | 216.46 | 210.87 | 213.33 | 213.33 | -1.26% | 1,306,484 |
| Sep 15, 2025 | 214.38 | 219.81 | 213.39 | 216.06 | 216.06 | 0.93% | 1,263,168 |
| Sep 12, 2025 | 213.39 | 215.30 | 212.81 | 214.06 | 214.06 | -0.10% | 966,309 |
| Sep 11, 2025 | 216.36 | 217.15 | 213.78 | 214.28 | 214.28 | -0.67% | 863,274 |
| Sep 10, 2025 | 209.38 | 216.05 | 209.35 | 215.72 | 215.72 | 3.11% | 1,439,386 |
| Sep 9, 2025 | 208.86 | 209.78 | 206.57 | 209.22 | 209.22 | 0.02% | 781,785 |
| Sep 8, 2025 | 211.06 | 212.18 | 207.81 | 209.17 | 209.17 | -0.44% | 1,078,430 |
| Sep 5, 2025 | 208.23 | 212.58 | 206.00 | 210.10 | 210.10 | 1.02% | 1,116,964 |
| Sep 4, 2025 | 204.10 | 208.83 | 201.86 | 207.97 | 207.97 | 2.35% | 1,121,465 |
| Sep 3, 2025 | 203.65 | 203.65 | 201.02 | 203.20 | 203.20 | 0.55% | 1,064,440 |
| Sep 2, 2025 | 199.76 | 202.15 | 196.93 | 202.08 | 202.08 | -1.34% | 2,109,292 |
| 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 |