Jabil Inc. (JBL)
138.78
2.36 (1.73%)
At close: Apr 02, 2025, 3:59 PM
138.84
0.04%
After-hours: Apr 02, 2025, 05:21 PM EDT
Jabil Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 135.57 | 137.33 | 133.02 | 136.42 | 0.35 | 0.26% | 895,810 |
| Mar 31, 2025 | 133.69 | 136.38 | 132.15 | 136.07 | 0.08 | 0.06% | 1,537,586 |
| Mar 28, 2025 | 137.72 | 138.29 | 135.19 | 135.99 | -3.41 | -2.45% | 996,345 |
| Mar 27, 2025 | 141.83 | 142.27 | 138.19 | 139.40 | -4.46 | -3.10% | 1,434,252 |
| Mar 26, 2025 | 148.88 | 148.88 | 142.42 | 143.86 | -4.43 | -2.99% | 1,540,068 |
| Mar 25, 2025 | 149.87 | 149.91 | 147.00 | 148.29 | -1.68 | -1.12% | 1,921,447 |
| Mar 24, 2025 | 148.00 | 149.98 | 146.74 | 149.97 | 4.75 | 3.27% | 1,477,960 |
| Mar 21, 2025 | 142.33 | 145.22 | 138.99 | 145.22 | 1.39 | 0.97% | 3,300,568 |
| Mar 20, 2025 | 146.30 | 148.20 | 141.00 | 143.83 | 4.35 | 3.12% | 2,631,611 |
| Mar 19, 2025 | 135.74 | 140.59 | 135.50 | 139.48 | 3.86 | 2.85% | 2,386,928 |
| Mar 18, 2025 | 137.16 | 137.34 | 134.76 | 135.62 | -2.73 | -1.97% | 1,225,400 |
| Mar 17, 2025 | 134.68 | 139.80 | 134.68 | 138.35 | 2.42 | 1.78% | 1,612,215 |
| Mar 14, 2025 | 133.07 | 136.37 | 131.84 | 135.93 | 5.42 | 4.15% | 1,223,955 |
| Mar 13, 2025 | 133.33 | 134.31 | 129.98 | 130.51 | -3.59 | -2.68% | 1,026,161 |
| Mar 12, 2025 | 135.34 | 136.23 | 133.47 | 134.10 | 1.66 | 1.25% | 1,556,511 |
| Mar 11, 2025 | 132.33 | 135.02 | 131.24 | 132.44 | -0.91 | -0.68% | 1,133,046 |
| Mar 10, 2025 | 136.04 | 136.87 | 132.02 | 133.35 | -6.60 | -4.72% | 1,389,015 |
| Mar 7, 2025 | 137.75 | 140.00 | 134.73 | 139.95 | 1.70 | 1.23% | 1,210,572 |
| Mar 6, 2025 | 139.43 | 142.17 | 137.79 | 138.25 | -4.89 | -3.42% | 1,188,885 |
| Mar 5, 2025 | 142.18 | 144.39 | 140.56 | 143.14 | 1.58 | 1.12% | 1,296,382 |
| Mar 4, 2025 | 144.30 | 144.55 | 140.21 | 141.56 | -4.89 | -3.34% | 1,835,147 |
| Mar 3, 2025 | 156.13 | 156.84 | 145.38 | 146.45 | -8.47 | -5.47% | 2,042,300 |
| Feb 28, 2025 | 153.13 | 154.98 | 151.44 | 154.92 | 0.80 | 0.52% | 2,009,709 |
| Feb 27, 2025 | 159.79 | 159.79 | 153.77 | 154.12 | -4.63 | -2.92% | 952,447 |
| Feb 26, 2025 | 159.36 | 160.93 | 157.95 | 158.75 | 1.24 | 0.79% | 1,034,400 |
| Feb 25, 2025 | 159.00 | 160.71 | 156.87 | 157.51 | -1.59 | -1.00% | 1,260,400 |
| Feb 24, 2025 | 162.87 | 163.32 | 158.12 | 159.10 | -3.51 | -2.16% | 1,476,837 |
| Feb 21, 2025 | 166.72 | 167.04 | 161.75 | 162.61 | -3.51 | -2.11% | 1,115,975 |
| Feb 20, 2025 | 168.89 | 169.10 | 164.70 | 166.12 | -2.97 | -1.76% | 1,005,800 |
| Feb 19, 2025 | 169.87 | 170.69 | 168.67 | 169.09 | -0.83 | -0.49% | 829,555 |
| Feb 18, 2025 | 170.99 | 171.45 | 168.13 | 169.92 | 0.27 | 0.16% | 1,070,841 |
| Feb 14, 2025 | 169.41 | 170.18 | 168.33 | 169.65 | 0.98 | 0.58% | 604,613 |
| Feb 13, 2025 | 168.80 | 169.20 | 166.78 | 168.67 | -0.16 | -0.09% | 681,600 |
| Feb 12, 2025 | 165.19 | 169.41 | 164.24 | 168.83 | 1.51 | 0.90% | 1,160,979 |
| Feb 11, 2025 | 165.00 | 167.57 | 165.00 | 167.32 | 0.80 | 0.48% | 846,100 |
| Feb 10, 2025 | 166.38 | 167.77 | 165.84 | 166.52 | 1.11 | 0.67% | 990,700 |
| Feb 7, 2025 | 166.84 | 169.32 | 164.48 | 165.41 | -0.34 | -0.21% | 1,022,157 |
| Feb 6, 2025 | 164.52 | 166.14 | 164.00 | 165.75 | 2.13 | 1.30% | 1,002,790 |
| Feb 5, 2025 | 162.34 | 164.92 | 161.83 | 163.62 | 1.79 | 1.11% | 1,206,703 |
| Feb 4, 2025 | 160.36 | 161.98 | 159.10 | 161.83 | 2.35 | 1.47% | 814,400 |
| Feb 3, 2025 | 157.65 | 160.72 | 155.74 | 159.48 | -2.93 | -1.80% | 1,421,698 |
| Jan 31, 2025 | 164.28 | 165.00 | 161.27 | 162.41 | -0.23 | -0.14% | 1,185,329 |
| Jan 30, 2025 | 162.40 | 164.38 | 160.83 | 162.64 | 1.66 | 1.03% | 1,207,264 |
| Jan 29, 2025 | 164.93 | 165.78 | 160.03 | 160.98 | -0.74 | -0.46% | 1,361,325 |
| Jan 28, 2025 | 162.79 | 163.16 | 158.58 | 161.72 | 2.19 | 1.37% | 1,369,000 |
| Jan 27, 2025 | 167.05 | 168.88 | 155.51 | 159.53 | -13.80 | -7.96% | 3,052,385 |
| Jan 24, 2025 | 174.48 | 174.80 | 171.67 | 173.33 | 2.09 | 1.22% | 1,592,761 |
| Jan 23, 2025 | 167.49 | 171.55 | 166.50 | 171.24 | 2.27 | 1.34% | 1,276,368 |
| Jan 22, 2025 | 168.95 | 170.80 | 168.36 | 168.97 | 1.39 | 0.83% | 1,500,540 |
| Jan 21, 2025 | 165.00 | 168.80 | 164.60 | 167.58 | 4.68 | 2.87% | 1,450,142 |