Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
150.22
-0.14 (-0.09%)
May 5, 2025, 4:00 PM EDT - Market closed
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 149.11 | 151.93 | 149.08 | 150.22 | 150.22 | -0.09% | 743,249 |
| May 2, 2025 | 150.75 | 152.10 | 150.00 | 150.36 | 150.36 | 1.88% | 891,110 |
| May 1, 2025 | 148.94 | 151.18 | 147.49 | 147.58 | 147.58 | 0.70% | 966,858 |
| Apr 30, 2025 | 143.06 | 146.86 | 142.03 | 146.56 | 146.56 | -0.01% | 1,325,723 |
| Apr 29, 2025 | 145.18 | 147.29 | 143.70 | 146.57 | 146.57 | 0.14% | 627,143 |
| Apr 28, 2025 | 146.41 | 148.63 | 144.37 | 146.37 | 146.37 | -0.37% | 838,861 |
| Apr 25, 2025 | 145.04 | 148.00 | 145.01 | 146.92 | 146.92 | 0.54% | 1,049,730 |
| Apr 24, 2025 | 139.61 | 146.28 | 139.16 | 146.13 | 146.13 | 5.52% | 1,382,329 |
| Apr 23, 2025 | 139.82 | 143.38 | 138.40 | 138.49 | 138.49 | 3.94% | 1,260,583 |
| Apr 22, 2025 | 131.66 | 133.94 | 130.75 | 133.24 | 133.24 | 2.69% | 744,673 |
| Apr 21, 2025 | 133.43 | 134.73 | 127.72 | 129.75 | 129.75 | -3.92% | 1,515,639 |
| Apr 17, 2025 | 134.01 | 136.01 | 132.66 | 135.04 | 135.04 | 0.87% | 1,016,054 |
| Apr 16, 2025 | 132.25 | 135.39 | 130.87 | 133.87 | 133.87 | -1.21% | 854,475 |
| Apr 15, 2025 | 133.86 | 136.58 | 132.53 | 135.51 | 135.51 | 1.23% | 1,203,140 |
| Apr 14, 2025 | 136.06 | 137.09 | 132.03 | 133.86 | 133.86 | 1.46% | 1,178,312 |
| Apr 11, 2025 | 130.88 | 134.42 | 128.15 | 131.94 | 131.94 | -0.08% | 1,688,327 |
| Apr 10, 2025 | 133.00 | 135.75 | 127.88 | 132.04 | 132.04 | -3.89% | 2,202,985 |
| Apr 9, 2025 | 120.56 | 139.40 | 118.74 | 137.38 | 137.38 | 14.15% | 2,983,450 |
| Apr 8, 2025 | 125.78 | 128.84 | 117.74 | 120.35 | 120.35 | -0.77% | 2,494,028 |
| Apr 7, 2025 | 112.94 | 125.76 | 111.61 | 121.28 | 121.28 | 3.76% | 2,737,525 |
| Apr 4, 2025 | 117.98 | 119.04 | 108.66 | 116.88 | 116.88 | -5.35% | 3,385,129 |
| Apr 3, 2025 | 130.02 | 131.86 | 120.52 | 123.49 | 123.49 | -11.00% | 2,539,644 |
| Apr 2, 2025 | 134.09 | 139.68 | 133.81 | 138.75 | 138.75 | 1.71% | 912,480 |
| Apr 1, 2025 | 135.57 | 137.33 | 133.02 | 136.42 | 136.42 | 0.26% | 940,657 |
| Mar 31, 2025 | 133.69 | 136.38 | 132.15 | 136.07 | 136.07 | 0.06% | 1,537,586 |
| Mar 28, 2025 | 137.72 | 138.29 | 135.19 | 135.99 | 135.99 | -2.45% | 996,345 |
| Mar 27, 2025 | 141.83 | 142.27 | 138.19 | 139.40 | 139.40 | -3.10% | 1,434,252 |
| Mar 26, 2025 | 148.88 | 148.88 | 142.42 | 143.86 | 143.86 | -2.99% | 1,540,068 |
| Mar 25, 2025 | 149.87 | 149.91 | 147.00 | 148.29 | 148.29 | -1.12% | 1,921,447 |
| Mar 24, 2025 | 148.00 | 149.98 | 146.74 | 149.97 | 149.97 | 3.27% | 1,477,960 |
| Mar 21, 2025 | 142.33 | 145.22 | 138.99 | 145.22 | 145.22 | 0.97% | 3,300,568 |
| Mar 20, 2025 | 146.30 | 148.20 | 141.00 | 143.83 | 143.83 | 3.12% | 2,631,611 |
| Mar 19, 2025 | 135.74 | 140.59 | 135.50 | 139.48 | 139.48 | 2.85% | 2,386,928 |
| Mar 18, 2025 | 137.16 | 137.34 | 134.76 | 135.62 | 135.62 | -1.97% | 1,225,391 |
| Mar 17, 2025 | 134.68 | 139.80 | 134.68 | 138.35 | 138.35 | 1.78% | 1,612,215 |
| Mar 14, 2025 | 133.07 | 136.37 | 131.84 | 135.93 | 135.93 | 4.15% | 1,223,955 |
| Mar 13, 2025 | 133.33 | 134.31 | 129.98 | 130.51 | 130.51 | -2.68% | 1,026,161 |
| Mar 12, 2025 | 135.34 | 136.23 | 133.47 | 134.10 | 134.10 | 1.25% | 1,556,511 |
| Mar 11, 2025 | 132.33 | 135.02 | 131.24 | 132.44 | 132.44 | -0.68% | 1,133,046 |
| Mar 10, 2025 | 136.04 | 136.87 | 132.02 | 133.35 | 133.35 | -4.72% | 1,376,883 |
| Mar 7, 2025 | 137.75 | 140.00 | 134.73 | 139.95 | 139.95 | 1.23% | 1,210,572 |
| Mar 6, 2025 | 139.43 | 142.17 | 137.79 | 138.25 | 138.25 | -3.42% | 1,188,885 |
| Mar 5, 2025 | 142.18 | 144.39 | 140.56 | 143.14 | 143.14 | 1.12% | 1,296,382 |
| Mar 4, 2025 | 144.30 | 144.55 | 140.21 | 141.56 | 141.56 | -3.34% | 1,835,147 |
| Mar 3, 2025 | 156.13 | 156.84 | 145.38 | 146.45 | 146.45 | -5.47% | 2,042,274 |
| Feb 28, 2025 | 153.13 | 154.98 | 151.44 | 154.92 | 154.92 | 0.52% | 2,009,709 |
| Feb 27, 2025 | 159.79 | 159.79 | 153.77 | 154.12 | 154.12 | -2.92% | 952,447 |
| Feb 26, 2025 | 159.36 | 160.93 | 157.95 | 158.75 | 158.75 | 0.79% | 1,034,398 |
| Feb 25, 2025 | 159.00 | 160.71 | 156.87 | 157.51 | 157.51 | -1.00% | 1,260,388 |
| Feb 24, 2025 | 162.87 | 163.32 | 158.12 | 159.10 | 159.10 | -2.16% | 1,476,837 |