Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
273.97
+6.56 (2.45%)
At close: Oct 23, 2026, 4:00 PM EDT
273.34
-0.63 (-0.23%)
After-hours: Oct 23, 2026, 7:50 PM EDT
Jabil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 265.13 | 276.22 | 262.01 | 273.97 | 273.97 | 2.45% | 1,789,514 |
| Oct 22, 2026 | 272.75 | 273.75 | 259.44 | 267.41 | 267.41 | -4.83% | 1,532,297 |
| Oct 21, 2026 | 281.50 | 284.14 | 279.16 | 280.99 | 280.99 | 1.37% | 1,120,308 |
| Oct 20, 2026 | 278.57 | 284.33 | 272.17 | 277.18 | 277.18 | -1.73% | 1,073,096 |
| Oct 19, 2026 | 284.91 | 289.61 | 281.07 | 282.06 | 282.06 | 1.37% | 1,129,429 |
| Oct 16, 2026 | 284.57 | 284.57 | 276.68 | 278.25 | 278.25 | -3.10% | 1,179,678 |
| Oct 15, 2026 | 285.05 | 287.37 | 276.58 | 287.14 | 287.14 | -2.30% | 1,694,935 |
| Oct 14, 2026 | 311.39 | 313.31 | 289.61 | 293.91 | 293.91 | -7.53% | 1,475,871 |
| Oct 13, 2026 | 307.66 | 319.60 | 301.02 | 317.86 | 317.86 | 1.87% | 1,256,352 |
| Oct 12, 2026 | 303.67 | 312.27 | 302.10 | 312.01 | 312.01 | 1.87% | 1,103,119 |
| Oct 9, 2026 | 303.00 | 307.31 | 298.00 | 306.28 | 306.28 | 2.38% | 1,278,493 |
| Oct 8, 2026 | 294.81 | 304.15 | 292.96 | 299.16 | 299.16 | -0.10% | 1,335,547 |
| Oct 7, 2026 | 302.18 | 306.16 | 295.50 | 299.47 | 299.47 | -3.14% | 1,417,665 |
| Oct 6, 2026 | 300.32 | 309.25 | 299.00 | 309.19 | 309.19 | 2.74% | 1,219,053 |
| Oct 5, 2026 | 305.27 | 307.90 | 300.36 | 300.94 | 300.94 | -1.14% | 1,017,490 |
| Oct 2, 2026 | 303.70 | 308.84 | 301.36 | 304.41 | 304.41 | 1.54% | 1,373,718 |
| Oct 1, 2026 | 293.90 | 300.05 | 285.46 | 299.79 | 299.79 | 4.51% | 2,443,811 |
| Sep 30, 2026 | 306.00 | 328.00 | 284.39 | 286.86 | 286.86 | -10.03% | 4,906,853 |
| Sep 29, 2026 | 323.35 | 323.90 | 314.65 | 318.84 | 318.84 | -0.03% | 1,570,092 |
| Sep 28, 2026 | 319.97 | 323.00 | 309.57 | 318.93 | 318.93 | 0.69% | 1,744,678 |
| Sep 25, 2026 | 318.88 | 331.58 | 316.09 | 316.74 | 316.74 | 1.95% | 1,331,318 |
| Sep 24, 2026 | 303.50 | 312.40 | 300.00 | 310.69 | 310.69 | 0.63% | 907,707 |
| Sep 23, 2026 | 306.62 | 309.11 | 301.30 | 308.75 | 308.75 | -0.07% | 829,063 |
| Sep 22, 2026 | 302.42 | 309.02 | 300.80 | 308.98 | 308.98 | 1.75% | 1,311,179 |
| Sep 21, 2026 | 303.94 | 306.69 | 295.50 | 303.67 | 303.67 | 1.37% | 1,302,403 |
| Sep 18, 2026 | 299.20 | 302.00 | 295.03 | 299.57 | 299.57 | 1.23% | 3,208,988 |
| Sep 17, 2026 | 305.26 | 307.40 | 295.61 | 295.94 | 295.94 | -0.44% | 895,192 |
| Sep 16, 2026 | 302.62 | 306.93 | 293.60 | 297.24 | 297.24 | 0.40% | 1,042,076 |
| Sep 15, 2026 | 303.08 | 305.00 | 294.60 | 296.05 | 296.05 | -0.89% | 999,414 |
| Sep 14, 2026 | 302.47 | 306.00 | 296.94 | 298.72 | 298.72 | -6.09% | 749,424 |
| Sep 11, 2026 | 307.16 | 319.87 | 305.51 | 318.08 | 318.08 | 5.05% | 817,109 |
| Sep 10, 2026 | 307.28 | 309.54 | 302.32 | 302.80 | 302.80 | -2.75% | 753,833 |
| Sep 9, 2026 | 311.11 | 315.29 | 310.81 | 311.37 | 311.37 | -0.31% | 789,700 |
| Sep 8, 2026 | 312.64 | 314.58 | 308.33 | 312.33 | 312.33 | 0.57% | 967,758 |
| Sep 4, 2026 | 309.43 | 315.72 | 307.22 | 310.57 | 310.57 | 1.52% | 695,320 |
| Sep 3, 2026 | 298.00 | 306.61 | 292.50 | 305.92 | 305.92 | 2.18% | 1,122,992 |
| Sep 2, 2026 | 299.28 | 302.38 | 292.29 | 299.39 | 299.39 | 0.08% | 858,512 |
| Sep 1, 2026 | 302.07 | 306.08 | 294.69 | 299.14 | 299.14 | -2.00% | 858,597 |
| Aug 31, 2026 | 303.10 | 306.29 | 300.67 | 305.26 | 305.26 | 1.26% | 914,652 |
| Aug 28, 2026 | 312.52 | 315.00 | 301.28 | 301.45 | 301.45 | -3.45% | 1,022,648 |
| Aug 27, 2026 | 314.88 | 315.94 | 306.20 | 312.22 | 312.22 | 0.42% | 862,573 |
| Aug 26, 2026 | 310.48 | 315.15 | 309.94 | 310.91 | 310.91 | 0.72% | 563,029 |
| Aug 25, 2026 | 313.01 | 313.68 | 304.00 | 308.68 | 308.68 | 1.24% | 564,669 |
| Aug 24, 2026 | 309.36 | 310.29 | 300.11 | 304.89 | 304.89 | -2.66% | 1,061,845 |
| Aug 21, 2026 | 320.55 | 321.48 | 311.22 | 313.21 | 313.21 | -1.09% | 752,958 |
| Aug 20, 2026 | 320.17 | 323.79 | 315.48 | 316.65 | 316.65 | -1.90% | 884,606 |
| Aug 19, 2026 | 347.24 | 347.24 | 321.62 | 322.77 | 322.77 | -4.68% | 915,520 |
| Aug 18, 2026 | 359.78 | 362.14 | 337.50 | 338.62 | 338.62 | -8.45% | 1,104,133 |
| Aug 17, 2026 | 365.77 | 372.23 | 364.71 | 369.89 | 369.89 | 1.87% | 699,142 |
| Aug 14, 2026 | 369.69 | 370.38 | 360.51 | 363.10 | 363.10 | -1.94% | 941,983 |