Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
126.65
+13.22 (11.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 124.00 | 129.97 | 123.56 | 126.65 | 126.65 | 11.65% | 3,817,485 |
| Sep 25, 2024 | 113.41 | 116.15 | 113.28 | 113.43 | 113.43 | 0.51% | 1,972,830 |
| Sep 24, 2024 | 114.97 | 115.00 | 112.68 | 112.86 | 112.86 | -0.16% | 1,322,090 |
| Sep 23, 2024 | 114.00 | 114.62 | 112.63 | 113.04 | 113.04 | -0.81% | 1,565,502 |
| Sep 20, 2024 | 111.88 | 114.39 | 111.20 | 113.96 | 113.96 | 2.80% | 5,777,414 |
| Sep 19, 2024 | 111.23 | 111.69 | 109.56 | 110.86 | 110.86 | 2.79% | 1,828,661 |
| Sep 18, 2024 | 107.51 | 110.37 | 107.11 | 107.85 | 107.85 | 0.95% | 1,360,445 |
| Sep 17, 2024 | 106.07 | 107.73 | 106.05 | 106.83 | 106.83 | 1.05% | 1,335,801 |
| Sep 16, 2024 | 104.07 | 105.97 | 103.82 | 105.72 | 105.72 | -0.17% | 1,329,717 |
| Sep 13, 2024 | 104.73 | 106.88 | 104.46 | 105.90 | 105.90 | 2.02% | 2,468,580 |
| Sep 12, 2024 | 103.46 | 104.91 | 102.57 | 103.80 | 103.80 | 0.35% | 1,173,545 |
| Sep 11, 2024 | 101.28 | 103.62 | 99.67 | 103.44 | 103.44 | 1.77% | 1,566,574 |
| Sep 10, 2024 | 102.93 | 102.93 | 100.78 | 101.64 | 101.64 | -1.01% | 1,521,471 |
| Sep 9, 2024 | 102.00 | 104.83 | 101.52 | 102.68 | 102.68 | 1.62% | 2,102,911 |
| Sep 6, 2024 | 102.21 | 103.24 | 100.17 | 101.04 | 101.04 | -1.51% | 1,278,375 |
| Sep 5, 2024 | 103.32 | 104.46 | 102.09 | 102.59 | 102.59 | -0.97% | 1,088,610 |
| Sep 4, 2024 | 102.70 | 104.46 | 102.05 | 103.60 | 103.60 | 0.18% | 1,195,106 |
| Sep 3, 2024 | 106.75 | 107.60 | 103.12 | 103.41 | 103.41 | -5.37% | 1,990,273 |
| Aug 30, 2024 | 108.89 | 109.49 | 107.47 | 109.28 | 109.28 | 1.52% | 2,024,137 |
| Aug 29, 2024 | 108.03 | 109.78 | 107.24 | 107.64 | 107.64 | 0.28% | 1,251,437 |
| Aug 28, 2024 | 107.30 | 108.46 | 107.09 | 107.34 | 107.34 | -0.24% | 1,128,410 |
| Aug 27, 2024 | 107.86 | 108.12 | 106.71 | 107.60 | 107.60 | -1.01% | 1,075,481 |
| Aug 26, 2024 | 109.00 | 109.80 | 108.11 | 108.70 | 108.70 | 0.18% | 1,102,188 |
| Aug 23, 2024 | 108.49 | 109.53 | 107.37 | 108.51 | 108.51 | 1.28% | 1,442,535 |
| Aug 22, 2024 | 108.73 | 109.27 | 107.00 | 107.14 | 107.14 | -1.35% | 821,262 |
| Aug 21, 2024 | 107.56 | 109.04 | 107.02 | 108.61 | 108.61 | 1.63% | 708,914 |
| Aug 20, 2024 | 107.29 | 108.11 | 106.62 | 106.87 | 106.87 | -0.55% | 727,990 |
| Aug 19, 2024 | 106.63 | 107.55 | 105.78 | 107.46 | 107.46 | 1.04% | 717,037 |
| Aug 16, 2024 | 106.61 | 106.88 | 105.07 | 106.35 | 106.35 | -0.68% | 794,991 |
| Aug 15, 2024 | 105.11 | 108.21 | 104.48 | 107.08 | 107.08 | 3.69% | 1,403,719 |
| Aug 14, 2024 | 104.94 | 105.34 | 102.65 | 103.27 | 103.19 | -0.74% | 1,080,686 |
| Aug 13, 2024 | 102.83 | 104.75 | 102.14 | 104.04 | 103.96 | 1.98% | 867,489 |
| Aug 12, 2024 | 102.68 | 103.34 | 101.48 | 102.02 | 101.94 | -0.11% | 789,891 |
| Aug 9, 2024 | 101.61 | 102.30 | 100.72 | 102.13 | 102.05 | 0.24% | 678,549 |
| Aug 8, 2024 | 100.00 | 102.00 | 98.96 | 101.89 | 101.81 | 3.50% | 1,069,593 |
| Aug 7, 2024 | 102.34 | 103.44 | 97.96 | 98.44 | 98.37 | -2.01% | 1,319,448 |
| Aug 6, 2024 | 98.51 | 101.95 | 97.95 | 100.46 | 100.39 | 2.98% | 1,641,456 |
| Aug 5, 2024 | 96.07 | 98.98 | 95.85 | 97.55 | 97.48 | -2.08% | 2,333,218 |
| Aug 2, 2024 | 106.20 | 106.20 | 96.77 | 99.62 | 99.55 | -8.61% | 3,749,817 |
| Aug 1, 2024 | 111.86 | 112.66 | 107.01 | 109.00 | 108.92 | -3.26% | 1,558,312 |
| Jul 31, 2024 | 111.93 | 114.75 | 110.88 | 112.67 | 112.59 | 3.04% | 1,382,797 |
| Jul 30, 2024 | 109.95 | 110.92 | 108.57 | 109.35 | 109.27 | -0.55% | 1,397,444 |
| Jul 29, 2024 | 110.97 | 111.92 | 109.55 | 109.95 | 109.87 | -0.39% | 1,151,138 |
| Jul 26, 2024 | 112.24 | 112.77 | 110.30 | 110.38 | 110.30 | 0.03% | 1,210,941 |
| Jul 25, 2024 | 111.81 | 114.50 | 109.20 | 110.35 | 110.27 | -0.63% | 2,079,582 |
| Jul 24, 2024 | 111.68 | 114.94 | 110.66 | 111.05 | 110.97 | -1.00% | 2,045,213 |
| Jul 23, 2024 | 112.74 | 113.31 | 112.00 | 112.17 | 112.09 | -1.00% | 1,597,920 |
| Jul 22, 2024 | 111.62 | 113.52 | 109.75 | 113.30 | 113.22 | 2.50% | 1,652,787 |
| Jul 19, 2024 | 112.94 | 113.77 | 110.17 | 110.54 | 110.46 | -1.50% | 1,102,221 |
| Jul 18, 2024 | 115.00 | 115.63 | 111.41 | 112.22 | 112.14 | -2.35% | 1,146,497 |
| Jul 17, 2024 | 115.97 | 116.46 | 114.05 | 114.92 | 114.83 | -2.67% | 1,226,674 |
| Jul 16, 2024 | 115.65 | 118.26 | 115.20 | 118.07 | 117.98 | 2.40% | 896,440 |
| Jul 15, 2024 | 114.42 | 116.64 | 114.42 | 115.30 | 115.21 | 0.32% | 848,779 |
| Jul 12, 2024 | 114.44 | 116.18 | 114.37 | 114.93 | 114.84 | 0.45% | 818,599 |
| Jul 11, 2024 | 114.43 | 116.27 | 113.92 | 114.42 | 114.34 | 0.64% | 1,266,884 |
| Jul 10, 2024 | 111.90 | 114.04 | 110.94 | 113.69 | 113.61 | 3.35% | 1,125,286 |
| Jul 9, 2024 | 110.15 | 111.86 | 109.99 | 110.01 | 109.93 | -0.01% | 1,045,179 |
| Jul 8, 2024 | 108.97 | 111.26 | 108.20 | 110.02 | 109.94 | 1.34% | 1,328,978 |
| Jul 5, 2024 | 109.47 | 110.58 | 108.32 | 108.56 | 108.48 | -1.40% | 1,682,172 |
| Jul 3, 2024 | 108.86 | 110.18 | 108.60 | 110.10 | 110.02 | 1.45% | 1,053,467 |
| Jul 2, 2024 | 108.18 | 109.78 | 107.50 | 108.53 | 108.45 | 0.01% | 1,581,121 |
| Jul 1, 2024 | 109.01 | 109.55 | 107.55 | 108.52 | 108.44 | -0.25% | 1,742,225 |
| Jun 28, 2024 | 108.13 | 110.20 | 107.83 | 108.79 | 108.71 | 0.81% | 5,682,574 |
| Jun 27, 2024 | 112.25 | 113.17 | 107.78 | 107.92 | 107.84 | -3.85% | 2,356,242 |
| Jun 26, 2024 | 112.90 | 112.97 | 110.83 | 112.24 | 112.16 | -1.87% | 1,852,533 |
| Jun 25, 2024 | 112.51 | 114.48 | 112.51 | 114.38 | 114.30 | 1.24% | 1,784,732 |
| Jun 24, 2024 | 113.27 | 115.60 | 112.61 | 112.98 | 112.90 | -0.19% | 2,920,517 |
| Jun 21, 2024 | 111.00 | 115.13 | 110.47 | 113.19 | 113.11 | 1.25% | 4,897,586 |
| Jun 20, 2024 | 120.26 | 124.54 | 111.02 | 111.79 | 111.71 | -11.44% | 5,579,062 |
| Jun 18, 2024 | 125.61 | 129.22 | 125.60 | 126.23 | 126.14 | 1.41% | 3,013,756 |
| Jun 17, 2024 | 119.47 | 125.02 | 119.12 | 124.48 | 124.39 | 4.18% | 1,919,127 |
| Jun 14, 2024 | 119.85 | 120.12 | 118.38 | 119.48 | 119.39 | -1.34% | 915,391 |
| Jun 13, 2024 | 120.65 | 121.17 | 118.14 | 121.10 | 121.01 | 0.39% | 738,822 |
| Jun 12, 2024 | 119.04 | 120.88 | 117.83 | 120.63 | 120.54 | 2.45% | 1,069,399 |
| Jun 11, 2024 | 116.62 | 118.03 | 115.77 | 117.75 | 117.66 | 0.56% | 1,120,744 |
| Jun 10, 2024 | 113.13 | 117.26 | 113.13 | 117.10 | 117.01 | 2.83% | 997,606 |
| Jun 7, 2024 | 113.73 | 114.41 | 112.98 | 113.88 | 113.80 | -0.38% | 964,828 |
| Jun 6, 2024 | 115.50 | 116.24 | 113.98 | 114.32 | 114.24 | -1.42% | 825,966 |
| Jun 5, 2024 | 115.00 | 116.03 | 113.73 | 115.97 | 115.88 | 1.54% | 939,163 |
| Jun 4, 2024 | 116.13 | 116.13 | 114.07 | 114.21 | 114.13 | -2.58% | 788,435 |
| Jun 3, 2024 | 119.40 | 119.40 | 115.97 | 117.23 | 117.14 | -1.40% | 768,279 |
| May 31, 2024 | 118.86 | 119.58 | 115.51 | 118.90 | 118.81 | -0.27% | 2,308,097 |
| May 30, 2024 | 117.62 | 120.35 | 117.45 | 119.22 | 119.13 | 1.61% | 951,577 |
| May 29, 2024 | 117.71 | 118.29 | 116.84 | 117.33 | 117.24 | -1.21% | 958,737 |
| May 28, 2024 | 120.53 | 120.53 | 117.49 | 118.77 | 118.68 | -0.69% | 993,199 |
| May 24, 2024 | 119.91 | 120.89 | 118.58 | 119.60 | 119.51 | 0.68% | 1,147,362 |
| May 23, 2024 | 120.07 | 120.93 | 117.98 | 118.79 | 118.70 | 0.52% | 1,095,794 |
| May 22, 2024 | 118.07 | 119.31 | 116.85 | 118.18 | 118.09 | 0.33% | 1,452,513 |
| May 21, 2024 | 118.09 | 118.92 | 116.55 | 117.79 | 117.70 | -2.66% | 1,730,654 |
| May 20, 2024 | 111.97 | 124.13 | 111.68 | 121.01 | 120.92 | 5.21% | 3,271,560 |
| May 17, 2024 | 115.82 | 116.03 | 114.42 | 115.02 | 114.93 | -0.31% | 1,136,706 |
| May 16, 2024 | 115.50 | 116.77 | 114.57 | 115.38 | 115.29 | -0.08% | 1,527,222 |
| May 15, 2024 | 118.70 | 118.70 | 113.85 | 115.47 | 115.38 | -1.85% | 2,742,699 |
| May 14, 2024 | 117.70 | 118.89 | 117.01 | 117.65 | 117.56 | -0.17% | 1,336,978 |
| May 13, 2024 | 118.45 | 118.45 | 116.31 | 117.85 | 117.68 | -0.08% | 1,338,646 |
| May 10, 2024 | 118.80 | 119.26 | 116.79 | 117.95 | 117.78 | 0.02% | 720,194 |
| May 9, 2024 | 117.65 | 118.59 | 117.30 | 117.93 | 117.76 | 0.34% | 1,230,263 |
| May 8, 2024 | 117.02 | 118.48 | 116.75 | 117.53 | 117.36 | 0.09% | 763,714 |
| May 7, 2024 | 118.77 | 118.98 | 117.17 | 117.43 | 117.26 | -1.29% | 1,346,752 |
| May 6, 2024 | 118.30 | 119.31 | 117.78 | 118.97 | 118.80 | 1.49% | 1,347,077 |