Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
259.96
+1.07 (0.41%)
At close: Nov 12, 2026, 4:00 PM EST
264.58
+4.62 (1.78%)
Pre-market: Nov 13, 2026, 8:37 AM EST
Jabil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 255.00 | 266.96 | 255.00 | 259.96 | 259.96 | 0.41% | 792,720 |
| Nov 11, 2026 | 258.44 | 266.00 | 256.00 | 258.89 | 258.89 | 3.63% | 1,075,503 |
| Nov 10, 2026 | 250.27 | 255.50 | 243.90 | 249.82 | 249.82 | -1.08% | 1,154,627 |
| Nov 9, 2026 | 242.05 | 254.05 | 241.05 | 252.56 | 252.56 | 5.63% | 1,372,389 |
| Nov 6, 2026 | 247.75 | 248.86 | 235.23 | 239.09 | 239.09 | 1.16% | 1,676,441 |
| Nov 5, 2026 | 250.00 | 252.69 | 236.19 | 236.36 | 236.36 | -8.59% | 2,707,259 |
| Nov 4, 2026 | 270.46 | 270.97 | 250.18 | 258.56 | 258.56 | -4.84% | 1,282,163 |
| Nov 3, 2026 | 272.81 | 278.27 | 270.20 | 271.70 | 271.70 | 2.01% | 786,171 |
| Nov 2, 2026 | 276.98 | 277.74 | 265.67 | 266.35 | 266.35 | -2.34% | 932,247 |
| Oct 30, 2026 | 275.00 | 282.49 | 267.71 | 272.72 | 272.72 | -5.23% | 1,279,308 |
| Oct 29, 2026 | 287.99 | 292.70 | 285.31 | 287.77 | 287.77 | -1.09% | 800,250 |
| Oct 28, 2026 | 291.74 | 292.73 | 285.55 | 290.93 | 290.93 | 2.70% | 1,066,042 |
| Oct 27, 2026 | 282.35 | 285.28 | 279.03 | 283.29 | 283.29 | 2.76% | 895,498 |
| Oct 26, 2026 | 277.08 | 281.67 | 275.07 | 275.68 | 275.68 | 0.62% | 1,366,076 |
| 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% | 1,533,809 |
| Oct 21, 2026 | 281.50 | 284.14 | 279.16 | 280.99 | 280.99 | 1.37% | 1,125,967 |
| Oct 20, 2026 | 278.57 | 284.33 | 272.17 | 277.18 | 277.18 | -1.73% | 1,078,218 |
| Oct 19, 2026 | 284.91 | 289.61 | 281.07 | 282.06 | 282.06 | 1.37% | 1,134,461 |
| 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 |