Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	260.43	277.87	260.43	271.09	271.09	3.30%	1,663,332
Feb 19, 2026	259.16	263.56	256.79	262.44	262.44	0.73%	1,411,097
Feb 18, 2026	257.08	265.00	255.38	260.54	260.54	1.22%	880,264
Feb 17, 2026	253.43	259.54	250.73	257.40	257.40	1.11%	632,845
Feb 13, 2026	252.19	257.13	248.01	254.58	254.50	1.37%	1,033,912
Feb 12, 2026	263.73	269.17	250.56	251.13	251.05	-3.81%	1,218,631
Feb 11, 2026	264.52	268.00	259.08	261.08	261.00	0.83%	856,820
Feb 10, 2026	264.40	265.33	257.27	258.93	258.85	-2.64%	892,180
Feb 9, 2026	256.96	266.56	256.08	265.96	265.88	2.99%	937,845
Feb 6, 2026	251.05	260.56	251.05	258.25	258.17	6.79%	1,172,502
Feb 5, 2026	232.00	241.95	231.59	241.83	241.75	2.44%	796,494
Feb 4, 2026	245.11	245.50	227.29	236.06	235.99	-3.90%	1,690,933
Feb 3, 2026	246.72	253.00	239.80	245.63	245.55	0.99%	925,101
Feb 2, 2026	236.17	246.81	236.17	243.22	243.14	2.54%	922,541
Jan 30, 2026	241.41	245.71	235.23	237.19	237.12	-2.76%	818,967
Jan 29, 2026	244.91	246.28	235.51	243.92	243.84	0.12%	1,100,378
Jan 28, 2026	242.90	247.13	240.50	243.62	243.54	0.55%	1,016,756
Jan 27, 2026	241.88	246.47	239.00	242.28	242.20	0.19%	864,648
Jan 26, 2026	243.23	245.40	239.94	241.81	241.73	-0.55%	957,512
Jan 23, 2026	243.51	247.00	237.72	243.14	243.06	-0.64%	927,768
Jan 22, 2026	256.83	258.05	242.12	244.70	244.62	-3.34%	1,124,688
Jan 21, 2026	247.91	254.54	243.98	253.15	253.07	2.59%	843,622
Jan 20, 2026	247.73	252.66	245.28	246.75	246.67	-1.81%	1,097,425
Jan 16, 2026	253.41	254.49	248.54	251.29	251.21	-0.75%	1,580,922
Jan 15, 2026	246.50	256.17	243.61	253.18	253.10	4.91%	1,578,270
Jan 14, 2026	240.00	245.59	237.24	241.34	241.26	1.25%	1,363,957
Jan 13, 2026	230.28	241.10	230.28	238.35	238.28	3.37%	1,168,153
Jan 12, 2026	224.92	231.31	224.19	230.58	230.51	1.96%	1,203,850
Jan 9, 2026	222.39	228.85	221.10	226.15	226.08	1.96%	993,777
Jan 8, 2026	223.36	225.33	215.00	221.81	221.74	-1.18%	1,025,880
Jan 7, 2026	222.27	226.25	219.44	224.45	224.38	0.03%	834,337
Jan 6, 2026	221.00	225.89	215.62	224.38	224.31	0.42%	1,293,982
Jan 5, 2026	243.90	249.00	222.01	223.44	223.37	-7.05%	2,099,641
Jan 2, 2026	231.29	240.66	230.77	240.39	240.31	5.42%	1,018,838
Dec 31, 2025	232.69	232.74	227.74	228.02	227.95	-1.53%	668,270
Dec 30, 2025	235.12	235.46	231.23	231.57	231.50	-1.45%	535,199
Dec 29, 2025	234.00	236.75	233.06	234.97	234.90	-0.48%	648,456
Dec 26, 2025	236.29	237.00	234.00	236.11	236.04	0.69%	710,209
Dec 24, 2025	235.55	236.50	233.27	234.49	234.42	-0.25%	520,490
Dec 23, 2025	227.72	235.32	226.45	235.07	235.00	2.30%	1,103,516
Dec 22, 2025	228.99	231.17	225.80	229.78	229.71	1.39%	942,810
Dec 19, 2025	217.55	227.84	217.55	226.62	226.55	4.41%	2,546,733
Dec 18, 2025	219.22	221.09	206.76	217.04	216.97	0.34%	2,246,692
Dec 17, 2025	222.50	232.85	207.00	216.30	216.23	1.76%	4,280,504
Dec 16, 2025	219.89	222.27	212.44	212.56	212.49	-3.91%	2,123,343
Dec 15, 2025	223.65	226.05	220.61	221.21	221.14	-0.52%	1,803,865
Dec 12, 2025	232.71	233.50	219.13	222.37	222.30	-5.07%	1,725,846
Dec 11, 2025	227.95	234.32	223.31	234.25	234.18	1.86%	1,090,988
Dec 10, 2025	228.43	231.45	222.81	229.97	229.90	0.82%	1,291,500
Dec 9, 2025	223.10	230.35	222.37	228.09	228.02	1.18%	1,127,855