Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
339.86
+21.47 (6.74%)
Aug 4, 2026, 3:41 PM EDT - Market open
Jabil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 329.31 | 345.53 | 327.62 | 343.03 | - | 7.74% | 512,286 |
| Aug 3, 2026 | 304.66 | 321.94 | 301.02 | 318.39 | 318.39 | 1.06% | 925,493 |
| Jul 31, 2026 | 327.12 | 328.40 | 309.30 | 315.05 | 315.05 | 2.12% | 1,266,060 |
| Jul 30, 2026 | 297.95 | 309.14 | 296.57 | 308.52 | 308.52 | 7.45% | 1,242,350 |
| Jul 29, 2026 | 300.18 | 300.18 | 285.80 | 287.14 | 287.14 | -5.22% | 1,555,376 |
| Jul 28, 2026 | 304.97 | 306.36 | 290.00 | 302.95 | 302.95 | -2.74% | 1,258,456 |
| Jul 27, 2026 | 311.42 | 315.12 | 298.35 | 311.49 | 311.49 | -0.35% | 877,263 |
| Jul 24, 2026 | 319.09 | 322.00 | 309.84 | 312.59 | 312.59 | -2.93% | 914,164 |
| Jul 23, 2026 | 314.64 | 325.27 | 313.08 | 322.04 | 322.04 | 1.18% | 859,593 |
| Jul 22, 2026 | 314.16 | 324.29 | 314.16 | 318.29 | 318.29 | -0.20% | 751,960 |
| Jul 21, 2026 | 315.56 | 320.31 | 312.17 | 318.93 | 318.93 | 4.26% | 902,155 |
| Jul 20, 2026 | 304.00 | 309.97 | 303.38 | 305.91 | 305.91 | 1.63% | 883,933 |
| Jul 17, 2026 | 299.93 | 304.88 | 290.43 | 301.01 | 301.01 | -1.97% | 1,691,658 |
| Jul 16, 2026 | 313.75 | 315.63 | 305.25 | 307.06 | 307.06 | -3.80% | 1,044,540 |
| Jul 15, 2026 | 330.00 | 330.05 | 313.73 | 319.18 | 319.18 | -2.34% | 1,020,233 |
| Jul 14, 2026 | 329.92 | 331.75 | 320.46 | 326.82 | 326.82 | 1.51% | 815,670 |
| Jul 13, 2026 | 325.34 | 328.39 | 318.43 | 321.96 | 321.96 | -2.52% | 1,154,154 |
| Jul 10, 2026 | 330.17 | 333.80 | 327.12 | 330.29 | 330.29 | -0.67% | 759,035 |
| Jul 9, 2026 | 335.11 | 342.11 | 332.12 | 332.51 | 332.51 | 2.24% | 1,139,892 |
| Jul 8, 2026 | 317.96 | 326.05 | 313.05 | 325.21 | 325.21 | 1.29% | 1,199,350 |
| Jul 7, 2026 | 329.43 | 329.43 | 310.01 | 321.08 | 321.08 | -5.07% | 1,531,230 |
| Jul 6, 2026 | 341.23 | 351.06 | 335.68 | 338.22 | 338.22 | -0.90% | 1,513,694 |
| Jul 2, 2026 | 372.22 | 374.00 | 338.73 | 341.30 | 341.30 | -9.07% | 1,172,237 |
| Jul 1, 2026 | 377.66 | 379.19 | 367.59 | 375.34 | 375.34 | -2.63% | 1,188,280 |
| Jun 30, 2026 | 374.73 | 386.38 | 373.58 | 385.48 | 385.48 | 3.19% | 1,683,350 |
| Jun 29, 2026 | 359.00 | 373.61 | 350.25 | 373.58 | 373.58 | 4.18% | 1,525,079 |
| Jun 26, 2026 | 364.37 | 369.97 | 356.00 | 358.60 | 358.60 | -4.28% | 3,256,097 |
| Jun 25, 2026 | 378.38 | 383.94 | 370.01 | 374.64 | 374.64 | 0.76% | 1,513,858 |
| Jun 24, 2026 | 370.00 | 386.87 | 365.00 | 371.80 | 371.80 | -0.32% | 2,121,412 |
| Jun 23, 2026 | 361.20 | 373.74 | 359.00 | 372.99 | 372.99 | -1.13% | 2,332,750 |
| Jun 22, 2026 | 376.00 | 379.00 | 362.00 | 377.24 | 377.24 | 1.44% | 1,482,075 |
| Jun 18, 2026 | 388.30 | 390.05 | 366.21 | 371.88 | 371.88 | -0.83% | 2,657,609 |
| Jun 17, 2026 | 412.36 | 428.93 | 374.11 | 374.98 | 374.98 | -0.14% | 2,916,542 |
| Jun 16, 2026 | 387.81 | 389.95 | 374.60 | 375.51 | 375.51 | -2.62% | 1,604,117 |
| Jun 15, 2026 | 398.11 | 398.89 | 383.85 | 385.63 | 385.63 | 0.21% | 1,168,106 |
| Jun 12, 2026 | 379.40 | 386.64 | 374.78 | 384.82 | 384.82 | 2.10% | 952,885 |
| Jun 11, 2026 | 360.00 | 377.57 | 359.28 | 376.89 | 376.89 | 6.96% | 996,775 |
| Jun 10, 2026 | 364.87 | 372.79 | 351.15 | 352.36 | 352.36 | -2.77% | 904,492 |
| Jun 9, 2026 | 374.64 | 376.58 | 341.47 | 362.38 | 362.38 | -0.43% | 1,192,325 |
| Jun 8, 2026 | 362.04 | 366.34 | 353.49 | 363.95 | 363.95 | 3.03% | 890,861 |
| Jun 5, 2026 | 369.32 | 369.32 | 350.21 | 353.24 | 353.24 | -5.51% | 1,008,076 |
| Jun 4, 2026 | 368.58 | 378.74 | 359.54 | 373.82 | 373.82 | -1.38% | 1,017,383 |
| Jun 3, 2026 | 375.75 | 384.70 | 374.00 | 379.04 | 379.04 | 1.58% | 1,281,864 |
| 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 |