Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	375.75	384.70	374.00	379.69	-	1.75%	291,362
Jun 2, 2026	368.21	374.17	366.43	373.16	373.16	3.66%	1,538,096
Jun 1, 2026	355.00	364.63	353.75	359.97	359.97	-1.26%	1,434,149
May 29, 2026	368.31	369.99	359.40	364.56	364.56	0.25%	1,756,081
May 28, 2026	370.90	371.00	359.13	363.65	363.65	-2.08%	625,030
May 27, 2026	381.09	381.94	363.29	371.38	371.38	-2.33%	752,437
May 26, 2026	372.71	381.38	370.97	380.25	380.25	4.36%	1,239,658
May 22, 2026	360.45	365.09	354.00	364.35	364.35	2.23%	798,944
May 21, 2026	348.00	356.59	341.47	356.41	356.41	3.26%	1,023,002
May 20, 2026	337.45	349.52	334.94	345.15	345.15	3.69%	1,078,391
May 19, 2026	334.12	336.82	321.92	332.88	332.88	-1.73%	1,239,466
May 18, 2026	340.29	342.86	332.52	338.73	338.73	-0.32%	1,391,826
May 15, 2026	343.32	346.22	339.00	339.82	339.82	-4.08%	1,226,091
May 14, 2026	356.64	361.30	346.89	354.34	354.26	-0.31%	986,096
May 13, 2026	358.60	360.73	352.14	355.43	355.35	1.32%	990,456
May 12, 2026	359.99	359.99	343.99	350.80	350.72	-3.95%	1,435,869
May 11, 2026	355.20	368.63	355.15	365.24	365.16	2.84%	949,254
May 8, 2026	355.83	362.31	353.33	355.15	355.07	1.59%	1,300,720
May 7, 2026	367.73	367.73	344.37	349.60	349.52	-6.11%	1,753,465
May 6, 2026	354.89	372.37	351.48	372.34	372.26	10.40%	2,582,825
May 5, 2026	341.77	352.67	335.15	337.26	337.18	-1.04%	1,849,128
May 4, 2026	345.00	347.83	337.01	340.80	340.72	-0.49%	770,169
May 1, 2026	337.00	349.62	336.98	342.47	342.39	1.48%	1,258,054
Apr 30, 2026	338.49	341.05	332.27	337.49	337.41	1.09%	1,836,688
Apr 29, 2026	334.09	335.00	327.40	333.86	333.78	0.92%	701,796
Apr 28, 2026	330.00	339.35	325.41	330.83	330.76	-2.93%	1,323,497
Apr 27, 2026	343.45	343.45	330.25	340.80	340.72	-0.25%	740,518
Apr 24, 2026	342.52	346.22	340.01	341.65	341.57	0.92%	1,224,718
Apr 23, 2026	337.08	344.50	332.50	338.53	338.45	0.63%	1,186,324
Apr 22, 2026	334.95	336.81	328.95	336.40	336.32	0.82%	945,886
Apr 21, 2026	333.45	338.48	330.81	333.68	333.60	1.03%	1,028,420
Apr 20, 2026	322.61	331.82	321.34	330.28	330.21	2.67%	861,308
Apr 17, 2026	313.68	323.55	312.85	321.69	321.62	3.74%	1,318,045
Apr 16, 2026	298.90	310.76	296.00	310.10	310.03	1.69%	780,158
Apr 15, 2026	304.12	306.43	298.64	304.95	304.88	-0.33%	1,047,659
Apr 14, 2026	307.87	310.70	303.05	305.97	305.90	0.20%	958,786
Apr 13, 2026	297.74	305.95	297.74	305.37	305.30	1.96%	1,011,137
Apr 10, 2026	296.90	303.74	294.61	299.50	299.43	2.21%	1,155,863
Apr 9, 2026	287.14	295.22	286.89	293.02	292.95	2.05%	1,017,593
Apr 8, 2026	282.00	291.44	281.71	287.14	287.08	5.24%	1,210,310
Apr 7, 2026	266.05	274.00	265.95	272.85	272.79	2.01%	812,205
Apr 6, 2026	270.76	273.00	265.00	267.47	267.41	-0.40%	729,056
Apr 2, 2026	266.41	275.56	261.15	268.55	268.49	-1.25%	795,213
Apr 1, 2026	270.00	275.58	269.64	271.96	271.90	2.38%	738,380
Mar 31, 2026	253.29	265.66	252.01	265.63	265.57	7.33%	1,137,727
Mar 30, 2026	266.56	268.73	245.20	247.48	247.42	-5.22%	1,051,604
Mar 27, 2026	260.00	267.77	258.81	261.10	261.04	-1.15%	891,767
Mar 26, 2026	277.07	278.35	263.59	264.15	264.09	-6.74%	1,037,700
Mar 25, 2026	279.38	283.76	274.94	283.24	283.18	2.11%	1,101,043
Mar 24, 2026	264.32	278.51	263.00	277.38	277.32	4.18%	1,078,106