Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	241.41	245.71	235.23	237.19	237.19	-2.76%	817,430
Jan 29, 2026	244.91	246.28	235.51	243.92	243.92	0.12%	1,100,020
Jan 28, 2026	242.90	247.13	240.50	243.62	243.62	0.55%	1,015,022
Jan 27, 2026	241.88	246.47	239.00	242.28	242.28	0.19%	863,617
Jan 26, 2026	243.23	245.40	239.94	241.81	241.81	-0.55%	955,464
Jan 23, 2026	243.51	247.00	237.72	243.14	243.14	-0.64%	811,096
Jan 22, 2026	256.83	258.05	242.12	244.70	244.70	-3.34%	1,123,989
Jan 21, 2026	247.91	254.54	243.98	253.15	253.15	2.59%	842,813
Jan 20, 2026	247.73	252.66	245.28	246.75	246.75	-1.81%	1,072,932
Jan 16, 2026	253.41	254.49	248.54	251.29	251.29	-0.75%	1,578,732
Jan 15, 2026	246.50	256.17	243.61	253.18	253.18	4.91%	1,576,906
Jan 14, 2026	240.00	245.59	237.24	241.34	241.34	1.25%	1,362,772
Jan 13, 2026	230.28	241.10	230.28	238.35	238.35	3.37%	1,165,923
Jan 12, 2026	224.92	231.31	224.19	230.58	230.58	1.96%	1,201,435
Jan 9, 2026	222.39	228.85	221.10	226.15	226.15	1.96%	992,965
Jan 8, 2026	223.36	225.33	215.00	221.81	221.81	-1.18%	1,021,774
Jan 7, 2026	222.27	226.25	219.44	224.45	224.45	0.03%	833,354
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