Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	337.08	344.50	332.50	338.53	338.53	0.63%	1,090,806
Apr 22, 2026	334.95	336.81	328.95	336.40	336.40	0.82%	861,785
Apr 21, 2026	333.45	338.48	330.81	333.68	333.68	1.03%	990,888
Apr 20, 2026	322.61	331.82	321.34	330.28	330.28	2.67%	859,713
Apr 17, 2026	313.68	323.55	312.85	321.69	321.69	3.74%	1,301,047
Apr 16, 2026	298.90	310.76	296.00	310.10	310.10	1.69%	762,109
Apr 15, 2026	304.12	306.43	298.64	304.95	304.95	-0.33%	1,046,662
Apr 14, 2026	307.87	310.70	303.05	305.97	305.97	0.20%	930,424
Apr 13, 2026	297.74	305.95	297.74	305.37	305.37	1.96%	998,101
Apr 10, 2026	296.90	303.74	294.61	299.50	299.50	2.21%	1,155,538
Apr 9, 2026	287.14	295.22	286.89	293.02	293.02	2.05%	1,016,583
Apr 8, 2026	282.00	291.44	281.71	287.14	287.14	5.24%	1,209,946
Apr 7, 2026	266.05	274.00	265.95	272.85	272.85	2.01%	800,196
Apr 6, 2026	270.76	273.00	265.00	267.47	267.47	-0.40%	728,761
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