Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
304.89
-8.32 (-2.66%)
At close: Aug 24, 2026, 4:00 PM EDT
304.89
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
Jabil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 309.36 | 310.28 | 300.11 | 305.86 | - | -2.35% | 527,115 |
| Aug 21, 2026 | 320.55 | 321.48 | 311.22 | 313.21 | 313.21 | -1.09% | 752,958 |
| Aug 20, 2026 | 320.17 | 323.79 | 315.48 | 316.65 | 316.65 | -1.90% | 884,606 |
| Aug 19, 2026 | 347.24 | 347.24 | 321.62 | 322.77 | 322.77 | -4.68% | 915,520 |
| Aug 18, 2026 | 359.78 | 362.14 | 337.50 | 338.62 | 338.62 | -8.45% | 1,104,133 |
| Aug 17, 2026 | 365.77 | 372.23 | 364.71 | 369.89 | 369.89 | 1.87% | 699,142 |
| Aug 14, 2026 | 369.69 | 370.38 | 360.51 | 363.10 | 363.10 | -1.94% | 941,983 |
| Aug 13, 2026 | 366.00 | 376.97 | 364.41 | 370.36 | 370.28 | 1.15% | 937,824 |
| Aug 12, 2026 | 365.80 | 370.50 | 363.58 | 366.16 | 366.08 | 2.68% | 1,414,662 |
| Aug 11, 2026 | 350.16 | 357.72 | 346.73 | 356.61 | 356.53 | 5.94% | 1,443,292 |
| Aug 10, 2026 | 345.04 | 349.25 | 336.50 | 336.63 | 336.56 | -1.35% | 605,520 |
| Aug 7, 2026 | 347.32 | 351.23 | 338.50 | 341.22 | 341.15 | -1.00% | 1,057,090 |
| Aug 6, 2026 | 336.58 | 351.67 | 334.45 | 344.67 | 344.60 | 1.79% | 1,119,876 |
| Aug 5, 2026 | 337.39 | 346.56 | 337.06 | 338.62 | 338.55 | -0.41% | 1,000,166 |
| Aug 4, 2026 | 329.31 | 345.53 | 327.62 | 340.00 | 339.93 | 6.79% | 1,000,004 |
| Aug 3, 2026 | 304.66 | 321.94 | 301.02 | 318.39 | 318.32 | 1.06% | 938,465 |
| Jul 31, 2026 | 327.12 | 328.40 | 309.30 | 315.05 | 314.98 | 2.12% | 1,266,954 |
| Jul 30, 2026 | 297.95 | 309.14 | 296.57 | 308.52 | 308.45 | 7.45% | 1,243,481 |
| Jul 29, 2026 | 300.18 | 300.18 | 285.80 | 287.14 | 287.08 | -5.22% | 1,566,702 |
| Jul 28, 2026 | 304.97 | 306.36 | 290.00 | 302.95 | 302.88 | -2.74% | 1,259,306 |
| Jul 27, 2026 | 311.42 | 315.12 | 298.35 | 311.49 | 311.42 | -0.35% | 907,660 |
| Jul 24, 2026 | 319.09 | 322.00 | 309.84 | 312.59 | 312.52 | -2.93% | 914,198 |
| Jul 23, 2026 | 314.64 | 325.27 | 313.08 | 322.04 | 321.97 | 1.18% | 860,698 |
| Jul 22, 2026 | 314.16 | 324.29 | 314.16 | 318.29 | 318.22 | -0.20% | 752,834 |
| Jul 21, 2026 | 315.56 | 320.31 | 312.17 | 318.93 | 318.86 | 4.26% | 970,732 |
| Jul 20, 2026 | 304.00 | 309.97 | 303.38 | 305.91 | 305.84 | 1.63% | 886,472 |
| Jul 17, 2026 | 299.93 | 304.88 | 290.43 | 301.01 | 300.94 | -1.97% | 1,692,238 |
| Jul 16, 2026 | 313.75 | 315.63 | 305.25 | 307.06 | 306.99 | -3.80% | 1,079,768 |
| Jul 15, 2026 | 330.00 | 330.05 | 313.73 | 319.18 | 319.11 | -2.34% | 1,022,753 |
| Jul 14, 2026 | 329.92 | 331.75 | 320.46 | 326.82 | 326.75 | 1.51% | 817,958 |
| Jul 13, 2026 | 325.34 | 328.39 | 318.43 | 321.96 | 321.89 | -2.52% | 1,187,003 |
| Jul 10, 2026 | 330.17 | 333.80 | 327.12 | 330.29 | 330.22 | -0.67% | 764,099 |
| Jul 9, 2026 | 335.11 | 342.11 | 332.12 | 332.51 | 332.44 | 2.24% | 1,144,299 |
| Jul 8, 2026 | 317.96 | 326.05 | 313.05 | 325.21 | 325.14 | 1.29% | 1,208,725 |
| Jul 7, 2026 | 329.43 | 329.43 | 310.01 | 321.08 | 321.01 | -5.07% | 1,536,237 |
| Jul 6, 2026 | 341.23 | 351.06 | 335.68 | 338.22 | 338.15 | -0.90% | 1,519,379 |
| Jul 2, 2026 | 372.22 | 374.00 | 338.73 | 341.30 | 341.23 | -9.07% | 1,177,431 |
| Jul 1, 2026 | 377.66 | 379.19 | 367.59 | 375.34 | 375.26 | -2.63% | 1,189,580 |
| Jun 30, 2026 | 374.73 | 386.38 | 373.58 | 385.48 | 385.40 | 3.19% | 1,723,432 |
| Jun 29, 2026 | 359.00 | 373.61 | 350.25 | 373.58 | 373.50 | 4.18% | 1,525,605 |
| Jun 26, 2026 | 364.37 | 369.97 | 356.00 | 358.60 | 358.52 | -4.28% | 3,717,773 |
| Jun 25, 2026 | 378.38 | 383.94 | 370.01 | 374.64 | 374.56 | 0.76% | 1,514,322 |
| Jun 24, 2026 | 370.00 | 386.87 | 365.00 | 371.80 | 371.72 | -0.32% | 2,131,559 |
| Jun 23, 2026 | 361.20 | 373.74 | 359.00 | 372.99 | 372.91 | -1.13% | 2,339,930 |
| Jun 22, 2026 | 376.00 | 379.00 | 362.00 | 377.24 | 377.16 | 1.44% | 1,485,462 |
| Jun 18, 2026 | 388.30 | 390.05 | 366.21 | 371.88 | 371.80 | -0.83% | 2,711,644 |
| Jun 17, 2026 | 412.36 | 428.93 | 374.11 | 374.98 | 374.90 | -0.14% | 2,940,651 |
| Jun 16, 2026 | 387.81 | 389.95 | 374.60 | 375.51 | 375.43 | -2.62% | 1,642,981 |
| Jun 15, 2026 | 398.11 | 398.89 | 383.85 | 385.63 | 385.55 | 0.21% | 1,211,907 |
| Jun 12, 2026 | 379.40 | 386.64 | 374.78 | 384.82 | 384.74 | 2.10% | 978,435 |