Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
268.55
-3.41 (-1.25%)
At close: Apr 2, 2026, 4:00 PM EDT
269.30
+0.75 (0.28%)
After-hours: Apr 2, 2026, 7:12 PM EDT
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 266.41 | 275.56 | 261.15 | 268.55 | 268.55 | -1.25% | 754,036 |
| Apr 1, 2026 | 270.00 | 275.58 | 269.64 | 271.96 | 271.96 | 2.38% | 738,007 |
| Mar 31, 2026 | 253.29 | 265.66 | 252.01 | 265.63 | 265.63 | 7.33% | 1,127,837 |
| Mar 30, 2026 | 266.56 | 268.73 | 245.20 | 247.48 | 247.48 | -5.22% | 1,050,390 |
| Mar 27, 2026 | 260.00 | 267.77 | 258.81 | 261.10 | 261.10 | -1.15% | 891,017 |
| Mar 26, 2026 | 277.07 | 278.35 | 263.59 | 264.15 | 264.15 | -6.74% | 1,037,384 |
| Mar 25, 2026 | 279.38 | 283.76 | 274.94 | 283.24 | 283.24 | 2.11% | 1,100,531 |
| Mar 24, 2026 | 264.32 | 278.51 | 263.00 | 277.38 | 277.38 | 4.18% | 1,077,020 |
| Mar 23, 2026 | 257.29 | 268.69 | 254.35 | 266.26 | 266.26 | 4.98% | 1,343,631 |
| Mar 20, 2026 | 265.78 | 269.12 | 250.02 | 253.63 | 253.63 | -4.40% | 2,081,404 |
| Mar 19, 2026 | 253.21 | 267.63 | 253.02 | 265.31 | 265.31 | 2.57% | 1,730,466 |
| Mar 18, 2026 | 247.70 | 262.25 | 239.19 | 258.67 | 258.67 | -1.40% | 2,931,194 |
| Mar 17, 2026 | 258.14 | 262.95 | 254.17 | 262.35 | 262.35 | 1.69% | 1,899,484 |
| Mar 16, 2026 | 254.88 | 260.36 | 253.14 | 258.00 | 258.00 | 2.93% | 1,436,860 |
| 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 |