Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
223.26
-1.08 (-0.48%)
Aug 11, 2025, 2:25 PM - Market open
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 224.46 | 227.44 | 223.11 | 223.35 | - | -0.44% | 343,513 |
| Aug 8, 2025 | 222.67 | 227.06 | 221.58 | 224.34 | 224.34 | 1.75% | 1,315,389 |
| Aug 7, 2025 | 222.53 | 222.84 | 218.39 | 220.49 | 220.49 | -0.09% | 1,350,733 |
| Aug 6, 2025 | 219.63 | 221.33 | 217.01 | 220.68 | 220.68 | 0.49% | 1,290,928 |
| Aug 5, 2025 | 224.10 | 225.77 | 217.97 | 219.61 | 219.61 | -1.21% | 930,930 |
| Aug 4, 2025 | 221.20 | 222.36 | 218.34 | 222.29 | 222.29 | 1.71% | 1,058,450 |
| Aug 1, 2025 | 218.65 | 221.82 | 214.00 | 218.56 | 218.56 | -2.07% | 1,370,899 |
| Jul 31, 2025 | 227.87 | 228.05 | 221.03 | 223.17 | 223.17 | -1.44% | 1,203,986 |
| Jul 30, 2025 | 230.00 | 231.92 | 225.14 | 226.42 | 226.42 | -1.72% | 1,151,176 |
| Jul 29, 2025 | 228.00 | 232.84 | 227.63 | 230.38 | 230.38 | 2.49% | 1,791,631 |
| Jul 28, 2025 | 221.96 | 224.80 | 220.06 | 224.79 | 224.79 | 1.01% | 828,706 |
| Jul 25, 2025 | 219.28 | 223.34 | 219.28 | 222.55 | 222.55 | 1.90% | 854,415 |
| Jul 24, 2025 | 226.21 | 226.91 | 212.30 | 218.41 | 218.41 | -4.69% | 1,934,707 |
| Jul 23, 2025 | 221.99 | 229.16 | 221.75 | 229.15 | 229.15 | 3.76% | 1,281,858 |
| Jul 22, 2025 | 222.80 | 223.34 | 216.69 | 220.84 | 220.84 | -1.06% | 1,252,275 |
| Jul 21, 2025 | 224.00 | 225.98 | 221.54 | 223.20 | 223.20 | -0.35% | 1,085,296 |
| Jul 18, 2025 | 224.51 | 226.46 | 222.88 | 223.98 | 223.98 | 0.79% | 1,280,131 |
| Jul 17, 2025 | 218.27 | 222.98 | 217.63 | 222.23 | 222.23 | 1.80% | 1,462,308 |
| Jul 16, 2025 | 218.53 | 218.77 | 214.50 | 218.29 | 218.29 | -0.22% | 1,272,569 |
| Jul 15, 2025 | 222.11 | 222.80 | 217.40 | 218.78 | 218.78 | -0.79% | 1,356,748 |
| Jul 14, 2025 | 220.96 | 222.05 | 219.00 | 220.52 | 220.52 | -0.68% | 943,160 |
| Jul 11, 2025 | 220.68 | 222.67 | 218.48 | 222.02 | 222.02 | 0.48% | 865,671 |
| Jul 10, 2025 | 221.23 | 223.34 | 219.20 | 220.96 | 220.96 | -0.14% | 1,196,742 |
| Jul 9, 2025 | 223.37 | 223.71 | 220.05 | 221.26 | 221.26 | -0.27% | 1,398,849 |
| Jul 8, 2025 | 227.50 | 227.50 | 219.72 | 221.86 | 221.86 | -1.57% | 1,672,097 |
| Jul 7, 2025 | 225.00 | 227.47 | 223.38 | 225.41 | 225.41 | -0.27% | 1,084,067 |
| Jul 3, 2025 | 222.74 | 227.54 | 222.55 | 226.01 | 226.01 | 1.86% | 1,129,028 |
| Jul 2, 2025 | 216.97 | 222.20 | 216.01 | 221.89 | 221.89 | 2.66% | 1,658,433 |
| Jul 1, 2025 | 218.01 | 219.00 | 214.19 | 216.14 | 216.14 | -0.90% | 1,906,205 |
| Jun 30, 2025 | 218.00 | 219.00 | 214.79 | 218.10 | 218.10 | 0.34% | 1,713,124 |
| Jun 27, 2025 | 215.61 | 218.34 | 214.51 | 217.37 | 217.37 | 0.96% | 3,320,155 |
| Jun 26, 2025 | 215.94 | 218.20 | 214.75 | 215.31 | 215.31 | 0.30% | 1,831,070 |
| Jun 25, 2025 | 212.85 | 215.97 | 212.38 | 214.66 | 214.66 | 1.28% | 1,701,417 |
| Jun 24, 2025 | 210.00 | 212.07 | 208.67 | 211.95 | 211.95 | 1.73% | 1,777,391 |
| Jun 23, 2025 | 204.08 | 208.48 | 202.30 | 208.35 | 208.35 | 1.04% | 1,644,819 |
| Jun 20, 2025 | 205.10 | 208.69 | 203.34 | 206.20 | 206.20 | 0.75% | 3,051,946 |
| Jun 18, 2025 | 199.76 | 207.10 | 198.21 | 204.66 | 204.66 | 3.95% | 3,556,320 |
| Jun 17, 2025 | 185.19 | 203.90 | 185.00 | 196.89 | 196.89 | 8.89% | 6,196,249 |
| Jun 16, 2025 | 178.25 | 182.14 | 177.18 | 180.82 | 180.82 | 2.83% | 2,269,669 |
| Jun 13, 2025 | 176.80 | 178.78 | 175.08 | 175.84 | 175.84 | -1.81% | 1,224,933 |
| Jun 12, 2025 | 176.93 | 180.16 | 176.93 | 179.08 | 179.08 | 0.36% | 1,120,605 |
| Jun 11, 2025 | 177.48 | 178.96 | 176.19 | 178.43 | 178.43 | 0.22% | 1,429,083 |
| Jun 10, 2025 | 180.00 | 180.11 | 175.07 | 178.04 | 178.04 | 0.37% | 1,959,058 |
| Jun 9, 2025 | 178.00 | 179.37 | 177.02 | 177.38 | 177.38 | 0.43% | 1,004,353 |
| Jun 6, 2025 | 174.82 | 177.00 | 174.00 | 176.62 | 176.62 | 2.31% | 1,182,941 |
| Jun 5, 2025 | 173.07 | 174.67 | 171.66 | 172.64 | 172.64 | 0.39% | 912,598 |
| Jun 4, 2025 | 173.59 | 174.43 | 171.71 | 171.97 | 171.97 | -0.59% | 951,983 |
| Jun 3, 2025 | 168.00 | 173.16 | 167.87 | 172.99 | 172.99 | 2.96% | 1,225,396 |
| Jun 2, 2025 | 167.30 | 168.20 | 164.69 | 168.02 | 168.02 | 0.01% | 840,665 |
| May 30, 2025 | 167.60 | 168.47 | 165.39 | 168.01 | 168.01 | -0.32% | 1,843,473 |