Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	254.63	254.64	248.55	250.65	250.65	-0.59%	946,523
Mar 12, 2026	249.43	255.25	248.76	252.14	252.14	-1.30%	1,312,742
Mar 11, 2026	249.69	255.62	248.91	255.46	255.46	1.72%	999,664
Mar 10, 2026	249.13	255.35	247.40	251.15	251.15	1.49%	1,130,869
Mar 9, 2026	234.96	248.02	234.96	247.46	247.46	2.64%	1,429,313
Mar 6, 2026	245.00	250.22	240.33	241.09	241.09	-4.41%	1,123,501
Mar 5, 2026	252.32	257.47	245.75	252.21	252.21	-1.16%	1,381,550
Mar 4, 2026	257.52	258.00	252.86	255.18	255.18	0.37%	723,553
Mar 3, 2026	251.11	256.08	243.49	254.24	254.24	-2.66%	1,054,166
Mar 2, 2026	257.90	263.37	255.00	261.18	261.18	-1.44%	1,337,075
Feb 27, 2026	269.13	269.45	261.66	264.99	264.99	-2.54%	1,762,547
Feb 26, 2026	279.17	281.37	266.08	271.91	271.91	-2.04%	909,423
Feb 25, 2026	268.25	281.22	267.50	277.57	277.57	4.25%	1,367,280
Feb 24, 2026	264.37	272.79	262.97	266.26	266.26	1.91%	674,973
Feb 23, 2026	267.59	270.13	259.82	261.28	261.28	-3.62%	1,197,961
Feb 20, 2026	260.43	277.87	260.43	271.09	271.09	3.30%	1,663,332
Feb 19, 2026	259.16	263.56	256.79	262.44	262.44	0.73%	1,411,097
Feb 18, 2026	257.08	265.00	255.38	260.54	260.54	1.22%	880,264
Feb 17, 2026	253.43	259.54	250.73	257.40	257.40	1.11%	632,845
Feb 13, 2026	252.19	257.13	248.01	254.58	254.50	1.37%	1,033,912
Feb 12, 2026	263.73	269.17	250.56	251.13	251.05	-3.81%	1,218,631
Feb 11, 2026	264.52	268.00	259.08	261.08	261.00	0.83%	856,820
Feb 10, 2026	264.40	265.33	257.27	258.93	258.85	-2.64%	892,180
Feb 9, 2026	256.96	266.56	256.08	265.96	265.88	2.99%	937,845
Feb 6, 2026	251.05	260.56	251.05	258.25	258.17	6.79%	1,172,502
Feb 5, 2026	232.00	241.95	231.59	241.83	241.75	2.44%	796,494
Feb 4, 2026	245.11	245.50	227.29	236.06	235.99	-3.90%	1,690,933
Feb 3, 2026	246.72	253.00	239.80	245.63	245.55	0.99%	925,101
Feb 2, 2026	236.17	246.81	236.17	243.22	243.14	2.54%	922,541
Jan 30, 2026	241.41	245.71	235.23	237.19	237.12	-2.76%	818,967
Jan 29, 2026	244.91	246.28	235.51	243.92	243.84	0.12%	1,100,378
Jan 28, 2026	242.90	247.13	240.50	243.62	243.54	0.55%	1,016,756
Jan 27, 2026	241.88	246.47	239.00	242.28	242.20	0.19%	864,648
Jan 26, 2026	243.23	245.40	239.94	241.81	241.73	-0.55%	957,512
Jan 23, 2026	243.51	247.00	237.72	243.14	243.06	-0.64%	927,768
Jan 22, 2026	256.83	258.05	242.12	244.70	244.62	-3.34%	1,124,688
Jan 21, 2026	247.91	254.54	243.98	253.15	253.07	2.59%	843,622
Jan 20, 2026	247.73	252.66	245.28	246.75	246.67	-1.81%	1,097,425
Jan 16, 2026	253.41	254.49	248.54	251.29	251.21	-0.75%	1,580,922
Jan 15, 2026	246.50	256.17	243.61	253.18	253.10	4.91%	1,578,270
Jan 14, 2026	240.00	245.59	237.24	241.34	241.26	1.25%	1,363,957
Jan 13, 2026	230.28	241.10	230.28	238.35	238.28	3.37%	1,168,153
Jan 12, 2026	224.92	231.31	224.19	230.58	230.51	1.96%	1,203,850
Jan 9, 2026	222.39	228.85	221.10	226.15	226.08	1.96%	993,777
Jan 8, 2026	223.36	225.33	215.00	221.81	221.74	-1.18%	1,025,880
Jan 7, 2026	222.27	226.25	219.44	224.45	224.38	0.03%	834,337
Jan 6, 2026	221.00	225.89	215.62	224.38	224.31	0.42%	1,293,982
Jan 5, 2026	243.90	249.00	222.01	223.44	223.37	-7.05%	2,099,641
Jan 2, 2026	231.29	240.66	230.77	240.39	240.31	5.42%	1,018,838
Dec 31, 2025	232.69	232.74	227.74	228.02	227.95	-1.53%	668,270