Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	356.64	361.30	353.01	358.00	-	0.72%	213,722
May 13, 2026	358.60	360.73	352.14	355.43	355.43	1.32%	981,447
May 12, 2026	359.99	359.99	343.99	350.80	350.80	-3.95%	1,390,804
May 11, 2026	355.20	368.63	355.15	365.24	365.24	2.84%	948,722
May 8, 2026	355.83	362.31	353.33	355.15	355.15	1.59%	1,220,686
May 7, 2026	367.73	367.73	344.37	349.60	349.60	-6.11%	1,685,275
May 6, 2026	354.89	372.37	351.48	372.34	372.34	10.40%	2,575,783
May 5, 2026	341.77	352.67	335.15	337.26	337.26	-1.04%	1,662,574
May 4, 2026	345.00	347.83	337.01	340.80	340.80	-0.49%	768,420
May 1, 2026	337.00	349.62	336.98	342.47	342.47	1.48%	1,256,089
Apr 30, 2026	338.49	341.05	332.27	337.49	337.49	1.09%	1,835,925
Apr 29, 2026	334.09	335.00	327.40	333.86	333.86	0.92%	700,743
Apr 28, 2026	330.00	339.35	325.41	330.83	330.83	-2.93%	1,320,605
Apr 27, 2026	343.45	343.45	330.25	340.80	340.80	-0.25%	739,549
Apr 24, 2026	342.52	346.22	340.01	341.65	341.65	0.92%	1,180,589
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