Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
145.00
+4.56 (3.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 139.98 | 145.75 | 139.98 | 145.00 | 145.00 | 3.25% | 6,852,214 |
| Dec 19, 2024 | 145.27 | 145.63 | 137.78 | 140.44 | 140.44 | -2.26% | 2,413,692 |
| Dec 18, 2024 | 148.17 | 150.08 | 141.00 | 143.69 | 143.69 | 7.26% | 4,765,100 |
| Dec 17, 2024 | 134.87 | 135.51 | 132.95 | 133.96 | 133.96 | -0.76% | 1,823,900 |
| Dec 16, 2024 | 135.20 | 136.49 | 133.16 | 134.99 | 134.99 | -0.10% | 1,509,644 |
| Dec 13, 2024 | 134.64 | 135.42 | 133.40 | 135.13 | 135.13 | 1.11% | 763,002 |
| Dec 12, 2024 | 133.22 | 134.17 | 132.82 | 133.64 | 133.64 | -0.04% | 905,300 |
| Dec 11, 2024 | 134.08 | 134.25 | 132.25 | 133.69 | 133.69 | 0.71% | 673,300 |
| Dec 10, 2024 | 134.75 | 134.75 | 131.92 | 132.75 | 132.75 | -1.13% | 888,833 |
| Dec 9, 2024 | 135.96 | 136.46 | 134.19 | 134.27 | 134.27 | -1.01% | 963,251 |
| Dec 6, 2024 | 135.89 | 136.59 | 134.67 | 135.64 | 135.64 | -0.10% | 824,700 |
| Dec 5, 2024 | 137.49 | 137.59 | 135.51 | 135.78 | 135.78 | -0.48% | 730,024 |
| Dec 4, 2024 | 136.38 | 137.24 | 135.33 | 136.44 | 136.44 | 0.69% | 704,600 |
| Dec 3, 2024 | 134.74 | 135.89 | 134.36 | 135.50 | 135.50 | 0.23% | 906,103 |
| Dec 2, 2024 | 136.44 | 137.28 | 135.07 | 135.19 | 135.19 | -0.47% | 1,058,100 |
| Nov 29, 2024 | 133.94 | 135.93 | 133.45 | 135.83 | 135.83 | 1.88% | 678,900 |
| Nov 27, 2024 | 132.15 | 133.41 | 131.37 | 133.33 | 133.33 | 0.46% | 1,882,800 |
| Nov 26, 2024 | 133.68 | 134.48 | 132.45 | 132.72 | 132.72 | -0.96% | 865,500 |
| Nov 25, 2024 | 132.91 | 137.12 | 132.60 | 134.00 | 134.00 | 2.20% | 1,369,910 |
| Nov 22, 2024 | 130.00 | 131.51 | 129.48 | 131.12 | 131.12 | 0.37% | 1,569,098 |
| Nov 21, 2024 | 128.98 | 131.79 | 128.54 | 130.64 | 130.64 | 1.92% | 948,627 |
| Nov 20, 2024 | 127.55 | 128.85 | 126.82 | 128.18 | 128.18 | 0.49% | 1,093,736 |
| Nov 19, 2024 | 126.51 | 127.93 | 126.06 | 127.55 | 127.55 | -0.58% | 1,311,800 |
| Nov 18, 2024 | 129.10 | 129.36 | 127.45 | 128.29 | 128.29 | 0.02% | 795,191 |
| Nov 15, 2024 | 127.62 | 129.14 | 126.86 | 128.26 | 128.26 | -0.60% | 1,074,020 |
| Nov 14, 2024 | 130.00 | 131.72 | 128.59 | 129.04 | 128.96 | -2.04% | 1,139,700 |
| Nov 13, 2024 | 133.00 | 133.52 | 131.69 | 131.73 | 131.65 | -0.89% | 1,061,900 |
| Nov 12, 2024 | 134.78 | 135.71 | 132.90 | 132.91 | 132.83 | -1.93% | 823,900 |
| Nov 11, 2024 | 136.38 | 136.63 | 134.36 | 135.52 | 135.44 | -0.17% | 1,239,765 |
| Nov 8, 2024 | 136.75 | 137.39 | 135.52 | 135.75 | 135.67 | -1.13% | 936,600 |
| Nov 7, 2024 | 137.83 | 138.79 | 136.46 | 137.30 | 137.21 | -0.34% | 1,192,768 |
| Nov 6, 2024 | 133.00 | 139.21 | 132.51 | 137.77 | 137.68 | 7.08% | 2,006,451 |
| Nov 5, 2024 | 127.06 | 128.96 | 126.72 | 128.66 | 128.58 | 1.07% | 796,337 |
| Nov 4, 2024 | 129.39 | 129.96 | 127.05 | 127.30 | 127.22 | -0.29% | 1,161,311 |
| Nov 1, 2024 | 124.29 | 128.27 | 124.29 | 127.67 | 127.59 | 3.72% | 1,374,655 |
| Oct 31, 2024 | 123.55 | 123.97 | 121.15 | 123.09 | 123.01 | -0.72% | 2,040,000 |
| Oct 30, 2024 | 123.59 | 125.54 | 122.56 | 123.98 | 123.90 | -0.69% | 1,192,910 |
| Oct 29, 2024 | 124.33 | 125.57 | 123.34 | 124.84 | 124.76 | 0.04% | 1,127,833 |
| Oct 28, 2024 | 125.25 | 125.92 | 124.57 | 124.79 | 124.71 | 0.06% | 742,316 |
| Oct 25, 2024 | 125.64 | 126.61 | 124.38 | 124.72 | 124.64 | -0.25% | 680,229 |
| Oct 24, 2024 | 124.31 | 125.37 | 124.11 | 125.03 | 124.95 | 1.70% | 1,044,800 |
| Oct 23, 2024 | 123.98 | 124.65 | 121.12 | 122.94 | 122.86 | -0.87% | 1,552,968 |
| Oct 22, 2024 | 122.39 | 125.00 | 122.01 | 124.02 | 123.94 | -0.28% | 1,547,806 |
| Oct 21, 2024 | 125.90 | 126.11 | 124.11 | 124.37 | 124.29 | -1.53% | 897,006 |
| Oct 18, 2024 | 125.83 | 127.69 | 125.36 | 126.30 | 126.22 | 0.30% | 1,108,700 |
| Oct 17, 2024 | 124.60 | 125.96 | 124.33 | 125.92 | 125.84 | 1.65% | 1,056,600 |
| Oct 16, 2024 | 124.81 | 125.42 | 123.60 | 123.87 | 123.79 | -0.31% | 781,911 |
| Oct 15, 2024 | 125.60 | 126.41 | 123.56 | 124.26 | 124.18 | -1.20% | 1,268,227 |
| Oct 14, 2024 | 125.34 | 126.97 | 124.50 | 125.77 | 125.69 | 1.24% | 1,390,209 |
| Oct 11, 2024 | 122.08 | 125.05 | 122.08 | 124.23 | 124.15 | 1.07% | 891,517 |
| Oct 10, 2024 | 122.93 | 123.58 | 121.78 | 122.91 | 122.83 | -0.90% | 945,000 |
| Oct 9, 2024 | 123.45 | 125.19 | 122.66 | 124.02 | 123.94 | 0.55% | 1,247,417 |
| Oct 8, 2024 | 122.29 | 123.64 | 121.15 | 123.34 | 123.26 | 0.85% | 1,360,600 |
| Oct 7, 2024 | 120.63 | 122.65 | 120.63 | 122.30 | 122.22 | 0.53% | 1,407,306 |
| Oct 4, 2024 | 122.67 | 123.04 | 120.50 | 121.66 | 121.58 | 1.47% | 1,043,352 |
| Oct 3, 2024 | 118.17 | 120.40 | 118.14 | 119.90 | 119.83 | 0.78% | 1,233,828 |
| Oct 2, 2024 | 118.61 | 120.69 | 118.53 | 118.97 | 118.90 | -0.16% | 1,376,700 |
| Oct 1, 2024 | 119.63 | 119.67 | 117.69 | 119.16 | 119.09 | -0.56% | 1,618,089 |
| Sep 30, 2024 | 121.45 | 122.45 | 118.21 | 119.83 | 119.76 | -2.05% | 1,969,725 |
| Sep 27, 2024 | 127.82 | 128.00 | 122.22 | 122.34 | 122.26 | -3.40% | 2,053,600 |
| Sep 26, 2024 | 124.00 | 129.97 | 123.56 | 126.65 | 126.57 | 11.65% | 3,817,500 |
| Sep 25, 2024 | 113.41 | 116.15 | 113.28 | 113.43 | 113.36 | 0.51% | 1,972,830 |
| Sep 24, 2024 | 114.97 | 115.00 | 112.68 | 112.86 | 112.79 | -0.16% | 1,322,100 |
| Sep 23, 2024 | 114.00 | 114.62 | 112.63 | 113.04 | 112.97 | -0.81% | 1,565,502 |
| Sep 20, 2024 | 111.88 | 114.39 | 111.20 | 113.96 | 113.89 | 2.80% | 5,777,414 |
| Sep 19, 2024 | 111.23 | 111.69 | 109.56 | 110.86 | 110.79 | 2.79% | 1,828,700 |
| Sep 18, 2024 | 107.51 | 110.37 | 107.11 | 107.85 | 107.78 | 0.95% | 1,360,445 |
| Sep 17, 2024 | 106.07 | 107.73 | 106.05 | 106.83 | 106.76 | 1.05% | 1,335,801 |
| Sep 16, 2024 | 104.07 | 105.97 | 103.82 | 105.72 | 105.65 | -0.17% | 1,329,717 |
| Sep 13, 2024 | 104.73 | 106.88 | 104.46 | 105.90 | 105.83 | 2.02% | 2,468,580 |
| Sep 12, 2024 | 103.46 | 104.91 | 102.57 | 103.80 | 103.74 | 0.35% | 1,173,545 |
| Sep 11, 2024 | 101.28 | 103.62 | 99.67 | 103.44 | 103.38 | 1.77% | 1,566,600 |
| Sep 10, 2024 | 102.93 | 102.93 | 100.78 | 101.64 | 101.58 | -1.01% | 1,521,500 |
| Sep 9, 2024 | 102.00 | 104.83 | 101.52 | 102.68 | 102.62 | 1.62% | 2,102,911 |
| Sep 6, 2024 | 102.21 | 103.24 | 100.17 | 101.04 | 100.98 | -1.51% | 1,278,400 |
| Sep 5, 2024 | 103.32 | 104.46 | 102.09 | 102.59 | 102.53 | -0.97% | 1,088,610 |
| Sep 4, 2024 | 102.70 | 104.46 | 102.05 | 103.60 | 103.54 | 0.18% | 1,254,000 |
| Sep 3, 2024 | 106.75 | 107.60 | 103.12 | 103.41 | 103.35 | -5.37% | 1,990,273 |
| Aug 30, 2024 | 108.89 | 109.49 | 107.47 | 109.28 | 109.21 | 1.52% | 2,024,137 |
| Aug 29, 2024 | 108.03 | 109.78 | 107.24 | 107.64 | 107.57 | 0.28% | 1,251,437 |
| Aug 28, 2024 | 107.30 | 108.46 | 107.09 | 107.34 | 107.27 | -0.24% | 1,128,410 |
| Aug 27, 2024 | 107.86 | 108.12 | 106.71 | 107.60 | 107.53 | -1.01% | 1,075,500 |
| Aug 26, 2024 | 109.00 | 109.80 | 108.11 | 108.70 | 108.63 | 0.18% | 1,102,200 |
| Aug 23, 2024 | 108.49 | 109.53 | 107.37 | 108.51 | 108.44 | 1.28% | 1,442,535 |
| Aug 22, 2024 | 108.73 | 109.27 | 107.00 | 107.14 | 107.07 | -1.35% | 821,300 |
| Aug 21, 2024 | 107.56 | 109.04 | 107.02 | 108.61 | 108.54 | 1.63% | 708,914 |
| Aug 20, 2024 | 107.29 | 108.11 | 106.62 | 106.87 | 106.80 | -0.55% | 728,000 |
| Aug 19, 2024 | 106.63 | 107.55 | 105.78 | 107.46 | 107.39 | 1.04% | 717,037 |
| Aug 16, 2024 | 106.61 | 106.88 | 105.07 | 106.35 | 106.28 | -0.68% | 795,000 |
| Aug 15, 2024 | 105.11 | 108.21 | 104.48 | 107.08 | 107.01 | 3.69% | 1,403,719 |
| Aug 14, 2024 | 104.94 | 105.34 | 102.65 | 103.27 | 103.13 | -0.74% | 1,080,700 |
| Aug 13, 2024 | 102.83 | 104.75 | 102.14 | 104.04 | 103.89 | 1.98% | 867,500 |
| Aug 12, 2024 | 102.68 | 103.34 | 101.48 | 102.02 | 101.88 | -0.11% | 789,900 |
| Aug 9, 2024 | 101.61 | 102.30 | 100.72 | 102.13 | 101.99 | 0.24% | 678,549 |
| Aug 8, 2024 | 100.00 | 102.00 | 98.96 | 101.89 | 101.75 | 3.50% | 1,069,593 |
| Aug 7, 2024 | 102.34 | 103.44 | 97.96 | 98.44 | 98.30 | -2.01% | 1,319,448 |
| Aug 6, 2024 | 98.51 | 101.95 | 97.95 | 100.46 | 100.32 | 2.98% | 1,641,500 |
| Aug 5, 2024 | 96.07 | 98.98 | 95.85 | 97.55 | 97.41 | -2.08% | 2,333,218 |
| Aug 2, 2024 | 106.20 | 106.20 | 96.77 | 99.62 | 99.48 | -8.61% | 3,749,817 |
| Aug 1, 2024 | 111.86 | 112.66 | 107.01 | 109.00 | 108.85 | -3.26% | 1,558,312 |