Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	178.00	179.37	177.02	177.38	177.38	0.43%	1,004,196
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
May 7, 2025	150.54	153.23	148.84	152.72	152.65	1.62%	1,090,670
May 6, 2025	147.36	150.79	146.88	150.29	150.22	0.05%	1,525,177
May 5, 2025	149.11	151.93	149.08	150.22	150.15	-0.09%	743,249
May 2, 2025	150.75	152.10	150.00	150.36	150.29	1.88%	891,110
May 1, 2025	148.94	151.18	147.49	147.58	147.51	0.70%	966,858
Apr 30, 2025	143.06	146.86	142.03	146.56	146.49	-0.01%	1,325,723
Apr 29, 2025	145.18	147.29	143.70	146.57	146.50	0.14%	627,143
Apr 28, 2025	146.41	148.63	144.37	146.37	146.30	-0.37%	838,861
Apr 25, 2025	145.04	148.00	145.01	146.92	146.85	0.54%	1,049,730
Apr 24, 2025	139.61	146.28	139.16	146.13	146.06	5.52%	1,382,329
Apr 23, 2025	139.82	143.38	138.40	138.49	138.42	3.94%	1,260,583
Apr 22, 2025	131.66	133.94	130.75	133.24	133.18	2.69%	744,673
Apr 21, 2025	133.43	134.73	127.72	129.75	129.69	-3.92%	1,515,639
Apr 17, 2025	134.01	136.01	132.66	135.04	134.98	0.87%	1,016,054
Apr 16, 2025	132.25	135.39	130.87	133.87	133.81	-1.21%	854,475
Apr 15, 2025	133.86	136.58	132.53	135.51	135.45	1.23%	1,203,140
Apr 14, 2025	136.06	137.09	132.03	133.86	133.80	1.46%	1,178,312
Apr 11, 2025	130.88	134.42	128.15	131.94	131.88	-0.08%	1,688,327
Apr 10, 2025	133.00	135.75	127.88	132.04	131.98	-3.89%	2,202,985
Apr 9, 2025	120.56	139.40	118.74	137.38	137.31	14.15%	2,983,450
Apr 8, 2025	125.78	128.84	117.74	120.35	120.29	-0.77%	2,494,028
Apr 7, 2025	112.94	125.76	111.61	121.28	121.22	3.76%	2,737,525
Apr 4, 2025	117.98	119.04	108.66	116.88	116.82	-5.35%	3,385,129
Apr 3, 2025	130.02	131.86	120.52	123.49	123.43	-11.00%	2,539,644
Apr 2, 2025	134.09	139.68	133.81	138.75	138.68	1.71%	912,480
Apr 1, 2025	135.57	137.33	133.02	136.42	136.35	0.26%	940,657
Mar 31, 2025	133.69	136.38	132.15	136.07	136.01	0.06%	1,537,586
Mar 28, 2025	137.72	138.29	135.19	135.99	135.93	-2.45%	996,345