Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
224.38
+0.94 (0.42%)
At close: Jan 6, 2026, 4:00 PM EST
224.34
-0.04 (-0.02%)
After-hours: Jan 6, 2026, 7:50 PM EST
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 221.00 | 225.89 | 215.62 | 224.38 | 224.38 | 0.42% | 1,292,479 |
| Jan 5, 2026 | 243.90 | 249.00 | 222.01 | 223.44 | 223.44 | -7.05% | 2,098,349 |
| Jan 2, 2026 | 231.29 | 240.66 | 230.77 | 240.39 | 240.39 | 5.42% | 1,016,163 |
| Dec 31, 2025 | 232.69 | 232.74 | 227.74 | 228.02 | 228.02 | -1.53% | 659,635 |
| Dec 30, 2025 | 235.12 | 235.46 | 231.23 | 231.57 | 231.57 | -1.45% | 534,082 |
| Dec 29, 2025 | 234.00 | 236.75 | 233.06 | 234.97 | 234.97 | -0.48% | 637,509 |
| Dec 26, 2025 | 236.29 | 237.00 | 234.00 | 236.11 | 236.11 | 0.69% | 624,560 |
| Dec 24, 2025 | 235.55 | 236.50 | 233.27 | 234.49 | 234.49 | -0.25% | 485,359 |
| Dec 23, 2025 | 227.72 | 235.32 | 226.45 | 235.07 | 235.07 | 2.30% | 1,102,800 |
| Dec 22, 2025 | 228.99 | 231.17 | 225.80 | 229.78 | 229.78 | 1.39% | 937,841 |
| Dec 19, 2025 | 217.55 | 227.84 | 217.55 | 226.62 | 226.62 | 4.41% | 2,486,827 |
| Dec 18, 2025 | 219.22 | 221.09 | 206.76 | 217.04 | 217.04 | 0.34% | 2,246,451 |
| Dec 17, 2025 | 222.50 | 232.85 | 207.00 | 216.30 | 216.30 | 1.76% | 4,280,504 |
| Dec 16, 2025 | 219.89 | 222.27 | 212.44 | 212.56 | 212.56 | -3.91% | 2,123,343 |
| Dec 15, 2025 | 223.65 | 226.05 | 220.61 | 221.21 | 221.21 | -0.52% | 1,803,865 |
| Dec 12, 2025 | 232.71 | 233.50 | 219.13 | 222.37 | 222.37 | -5.07% | 1,725,846 |
| Dec 11, 2025 | 227.95 | 234.32 | 223.31 | 234.25 | 234.25 | 1.86% | 1,090,988 |
| Dec 10, 2025 | 228.43 | 231.45 | 222.81 | 229.97 | 229.97 | 0.82% | 1,291,500 |
| Dec 9, 2025 | 223.10 | 230.35 | 222.37 | 228.09 | 228.09 | 1.18% | 1,127,855 |
| Dec 8, 2025 | 222.72 | 232.06 | 221.47 | 225.42 | 225.42 | 2.44% | 1,356,545 |
| Dec 5, 2025 | 219.89 | 222.30 | 218.38 | 220.06 | 220.06 | 0.61% | 764,912 |
| Dec 4, 2025 | 213.30 | 219.66 | 212.01 | 218.72 | 218.72 | 2.18% | 619,351 |
| Dec 3, 2025 | 212.40 | 215.36 | 209.40 | 214.05 | 214.05 | 0.94% | 1,403,199 |
| Dec 2, 2025 | 210.93 | 214.50 | 209.92 | 212.05 | 212.05 | 0.98% | 1,033,885 |
| Dec 1, 2025 | 208.65 | 213.68 | 207.41 | 209.99 | 209.99 | -0.34% | 1,091,705 |
| Nov 28, 2025 | 209.70 | 211.83 | 206.29 | 210.71 | 210.71 | 1.68% | 460,699 |
| Nov 26, 2025 | 203.78 | 209.92 | 203.50 | 207.23 | 207.23 | 1.59% | 877,497 |
| Nov 25, 2025 | 196.54 | 205.16 | 194.54 | 203.98 | 203.98 | 3.46% | 1,062,944 |
| Nov 24, 2025 | 196.83 | 200.01 | 193.73 | 197.15 | 197.15 | 0.23% | 2,320,791 |
| Nov 21, 2025 | 192.21 | 197.61 | 189.60 | 196.70 | 196.70 | 2.19% | 1,505,636 |
| Nov 20, 2025 | 205.00 | 206.56 | 191.17 | 192.49 | 192.49 | -3.80% | 1,526,613 |
| Nov 19, 2025 | 198.35 | 204.89 | 198.00 | 200.09 | 200.09 | 0.61% | 800,339 |
| Nov 18, 2025 | 197.42 | 201.05 | 195.97 | 198.88 | 198.88 | -0.79% | 940,883 |
| Nov 17, 2025 | 200.77 | 203.18 | 197.62 | 200.46 | 200.46 | -0.70% | 1,226,687 |
| Nov 14, 2025 | 197.67 | 204.39 | 196.40 | 201.87 | 201.79 | 0.02% | 926,785 |
| Nov 13, 2025 | 212.12 | 213.56 | 199.87 | 201.82 | 201.74 | -5.66% | 1,329,790 |
| Nov 12, 2025 | 210.88 | 216.33 | 210.12 | 213.93 | 213.85 | 1.35% | 884,909 |
| Nov 11, 2025 | 216.96 | 217.32 | 210.01 | 211.09 | 211.01 | -3.73% | 819,914 |
| Nov 10, 2025 | 218.74 | 221.98 | 216.33 | 219.26 | 219.17 | 2.60% | 1,019,522 |
| Nov 7, 2025 | 212.41 | 214.76 | 205.93 | 213.71 | 213.63 | -0.63% | 1,075,700 |
| Nov 6, 2025 | 218.56 | 220.55 | 212.65 | 215.06 | 214.97 | -1.42% | 944,694 |
| Nov 5, 2025 | 209.96 | 219.10 | 209.71 | 218.15 | 218.06 | 4.27% | 932,499 |
| Nov 4, 2025 | 214.29 | 216.05 | 208.99 | 209.22 | 209.14 | -5.03% | 1,260,861 |
| Nov 3, 2025 | 222.40 | 224.27 | 217.69 | 220.31 | 220.22 | -0.26% | 1,521,469 |
| Oct 31, 2025 | 223.16 | 229.23 | 219.99 | 220.89 | 220.80 | -0.26% | 1,115,184 |
| Oct 30, 2025 | 220.89 | 228.90 | 219.09 | 221.47 | 221.38 | -0.38% | 911,494 |
| Oct 29, 2025 | 212.71 | 226.83 | 212.23 | 222.32 | 222.23 | 3.64% | 1,540,709 |
| Oct 28, 2025 | 213.20 | 216.09 | 210.46 | 214.52 | 214.43 | 1.56% | 1,275,177 |
| Oct 27, 2025 | 214.60 | 216.20 | 208.65 | 211.23 | 211.15 | -0.57% | 943,573 |
| Oct 24, 2025 | 210.00 | 215.42 | 209.81 | 212.44 | 212.36 | 2.84% | 1,472,966 |