Skip to main content
Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
162.64
+1.66 (1.03%)
At close: Jan 30, 2025, 4:00 PM
163.44
+0.80 (0.49%)
After-hours: Jan 30, 2025, 7:14 PM EST

Jabil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025162.40164.38160.83162.64162.641.03%1,205,915
Jan 29, 2025164.93165.78160.03160.98160.98-0.46%1,361,325
Jan 28, 2025162.79163.16158.58161.72161.721.37%1,368,952
Jan 27, 2025167.05168.88155.51159.53159.53-7.96%3,052,385
Jan 24, 2025174.48174.80171.67173.33173.331.22%1,592,761
Jan 23, 2025167.49171.55166.50171.24171.241.34%1,276,368
Jan 22, 2025168.95170.80168.36168.97168.970.83%1,500,540
Jan 21, 2025165.00168.80164.60167.58167.582.87%1,450,142
Jan 17, 2025163.00164.25161.69162.90162.900.72%1,620,961
Jan 16, 2025159.35162.72158.87161.73161.732.25%1,648,301
Jan 15, 2025159.18159.60156.23158.17158.171.41%1,587,966
Jan 14, 2025154.77156.70153.51155.97155.971.60%1,266,916
Jan 13, 2025151.38153.70150.52153.51153.51-0.24%1,102,202
Jan 10, 2025152.48156.11151.21153.88153.88-0.05%1,266,401
Jan 8, 2025151.71154.53150.48153.95153.950.80%1,121,432
Jan 7, 2025153.00155.73152.45152.73152.730.47%1,613,197
Jan 6, 2025151.51153.00150.67152.02152.021.58%1,359,287
Jan 3, 2025144.00150.94144.00149.66149.664.78%2,004,320
Jan 2, 2025144.53145.74142.47142.83142.83-0.74%910,422
Dec 31, 2024143.80145.13143.50143.90143.900.10%760,116
Dec 30, 2024144.00144.91142.25143.76143.76-1.48%709,837
Dec 27, 2024146.75147.64145.51145.92145.92-1.16%637,782
Dec 26, 2024147.11148.64146.70147.64147.64-0.09%888,249
Dec 24, 2024145.50148.11144.16147.77147.771.44%537,193
Dec 23, 2024145.16146.49144.06145.67145.670.46%1,246,532
Dec 20, 2024139.98145.75139.98145.00145.003.25%6,861,290
Dec 19, 2024145.27145.63137.78140.44140.44-2.26%2,413,692
Dec 18, 2024148.17150.08141.00143.69143.697.26%4,765,092
Dec 17, 2024134.87135.51132.95133.96133.96-0.76%1,823,870
Dec 16, 2024135.20136.49133.16134.99134.99-0.10%1,509,644
Dec 13, 2024134.64135.42133.40135.13135.131.11%763,002
Dec 12, 2024133.22134.17132.82133.64133.64-0.04%905,298
Dec 11, 2024134.08134.25132.25133.69133.690.71%673,287
Dec 10, 2024134.75134.75131.92132.75132.75-1.13%888,833
Dec 9, 2024135.96136.46134.19134.27134.27-1.01%963,251
Dec 6, 2024135.89136.59134.67135.64135.64-0.10%824,685
Dec 5, 2024137.49137.59135.51135.78135.78-0.48%730,024
Dec 4, 2024136.38137.24135.33136.44136.440.69%704,565
Dec 3, 2024134.74135.89134.36135.50135.500.23%906,103
Dec 2, 2024136.44137.28135.07135.19135.19-0.47%1,058,099
Nov 29, 2024133.94135.93133.45135.83135.831.88%678,893
Nov 27, 2024132.15133.41131.37133.33133.330.46%1,882,767
Nov 26, 2024133.68134.48132.45132.72132.72-0.96%865,483
Nov 25, 2024132.91137.12132.60134.00134.002.20%1,369,910
Nov 22, 2024130.00131.51129.48131.12131.120.37%1,569,098
Nov 21, 2024128.98131.79128.54130.64130.641.92%948,627
Nov 20, 2024127.55128.85126.82128.18128.180.49%1,093,736
Nov 19, 2024126.51127.93126.06127.55127.55-0.58%1,311,789
Nov 18, 2024129.10129.36127.45128.29128.290.02%795,191
Nov 15, 2024127.62129.14126.86128.26128.26-0.60%1,074,020
Nov 14, 2024130.00131.72128.59129.04128.96-2.04%1,139,700
Nov 13, 2024133.00133.52131.69131.73131.65-0.89%1,061,885
Nov 12, 2024134.78135.71132.90132.91132.83-1.93%823,858
Nov 11, 2024136.38136.63134.36135.52135.44-0.17%1,239,765
Nov 8, 2024136.75137.39135.52135.75135.67-1.13%936,572
Nov 7, 2024137.83138.79136.46137.30137.21-0.34%1,192,768
Nov 6, 2024133.00139.21132.51137.77137.687.08%2,006,451
Nov 5, 2024127.06128.96126.72128.66128.581.07%796,337
Nov 4, 2024129.39129.96127.05127.30127.22-0.29%1,161,311
Nov 1, 2024124.29128.27124.29127.67127.593.72%1,374,655
Oct 31, 2024123.55123.97121.15123.09123.01-0.72%2,039,983
Oct 30, 2024123.59125.54122.56123.98123.90-0.69%1,192,910
Oct 29, 2024124.33125.57123.34124.84124.760.04%1,127,833
Oct 28, 2024125.25125.92124.57124.79124.710.06%742,316
Oct 25, 2024125.64126.61124.38124.72124.64-0.25%680,229
Oct 24, 2024124.31125.37124.11125.03124.951.70%1,044,793
Oct 23, 2024123.98124.65121.12122.94122.86-0.87%1,552,968
Oct 22, 2024122.39125.00122.01124.02123.94-0.28%1,547,806
Oct 21, 2024125.90126.11124.11124.37124.29-1.53%897,006
Oct 18, 2024125.83127.69125.36126.30126.220.30%1,108,667
Oct 17, 2024124.60125.96124.33125.92125.841.65%1,056,592
Oct 16, 2024124.81125.42123.60123.87123.79-0.31%781,911
Oct 15, 2024125.60126.41123.56124.26124.18-1.20%1,268,227
Oct 14, 2024125.34126.97124.50125.77125.691.24%1,390,209
Oct 11, 2024122.08125.05122.08124.23124.151.07%891,517
Oct 10, 2024122.93123.58121.78122.91122.83-0.90%944,976
Oct 9, 2024123.45125.19122.66124.02123.940.55%1,247,417
Oct 8, 2024122.29123.64121.15123.34123.260.85%1,360,565
Oct 7, 2024120.63122.65120.63122.30122.220.53%1,407,306
Oct 4, 2024122.67123.04120.50121.66121.581.47%1,043,352
Oct 3, 2024118.17120.40118.14119.90119.830.78%1,233,828
Oct 2, 2024118.61120.69118.53118.97118.90-0.16%1,376,696
Oct 1, 2024119.63119.67117.69119.16119.09-0.56%1,618,089
Sep 30, 2024121.45122.45118.21119.83119.76-2.05%1,969,725
Sep 27, 2024127.82128.00122.22122.34122.26-3.40%2,053,555
Sep 26, 2024124.00129.97123.56126.65126.5711.65%3,817,485
Sep 25, 2024113.41116.15113.28113.43113.360.51%1,972,830
Sep 24, 2024114.97115.00112.68112.86112.79-0.16%1,322,090
Sep 23, 2024114.00114.62112.63113.04112.97-0.81%1,565,502
Sep 20, 2024111.88114.39111.20113.96113.892.80%5,777,414
Sep 19, 2024111.23111.69109.56110.86110.792.79%1,828,661
Sep 18, 2024107.51110.37107.11107.85107.780.95%1,360,445
Sep 17, 2024106.07107.73106.05106.83106.761.05%1,335,801
Sep 16, 2024104.07105.97103.82105.72105.65-0.17%1,329,717
Sep 13, 2024104.73106.88104.46105.90105.832.02%2,468,580
Sep 12, 2024103.46104.91102.57103.80103.740.35%1,173,545
Sep 11, 2024101.28103.6299.67103.44103.381.77%1,566,574
Sep 10, 2024102.93102.93100.78101.64101.58-1.01%1,521,471
Sep 9, 2024102.00104.83101.52102.68102.621.62%2,102,911
Sep 6, 2024102.21103.24100.17101.04100.98-1.51%1,278,375