Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
223.20
-0.78 (-0.35%)
At close: Jul 21, 2025, 4:00 PM
223.00
-0.20 (-0.09%)
Pre-market: Jul 22, 2025, 8:29 AM EDT
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 169.45 | 169.97 | 166.16 | 168.55 | 168.55 | 0.48% | 971,181 |
| May 28, 2025 | 169.17 | 169.76 | 167.45 | 167.74 | 167.74 | -0.85% | 801,928 |
| May 27, 2025 | 167.70 | 170.12 | 166.70 | 169.17 | 169.17 | 2.29% | 861,548 |
| May 23, 2025 | 161.89 | 166.08 | 161.52 | 165.38 | 165.38 | 0.17% | 595,617 |
| May 22, 2025 | 164.59 | 166.91 | 164.55 | 165.10 | 165.10 | -0.06% | 801,456 |
| May 21, 2025 | 165.60 | 168.01 | 164.08 | 165.20 | 165.20 | -1.38% | 764,639 |
| May 20, 2025 | 169.37 | 170.90 | 166.59 | 167.51 | 167.51 | 0.04% | 1,390,409 |
| May 19, 2025 | 164.46 | 168.04 | 164.21 | 167.44 | 167.44 | -0.21% | 842,767 |
| May 16, 2025 | 166.21 | 168.11 | 165.49 | 167.79 | 167.79 | 0.76% | 828,313 |
| May 15, 2025 | 165.43 | 167.15 | 163.41 | 166.53 | 166.53 | -0.20% | 661,622 |
| May 14, 2025 | 168.29 | 170.32 | 166.27 | 166.86 | 166.78 | -0.09% | 1,189,571 |
| May 13, 2025 | 162.38 | 169.25 | 162.30 | 167.01 | 166.93 | 3.26% | 1,375,032 |
| May 12, 2025 | 159.81 | 162.58 | 159.46 | 161.74 | 161.66 | 5.04% | 1,126,286 |
| May 9, 2025 | 155.21 | 155.52 | 153.06 | 153.98 | 153.91 | -0.27% | 498,638 |
| May 8, 2025 | 154.99 | 156.00 | 152.78 | 154.40 | 154.33 | 1.10% | 962,620 |