Jabil Inc. (JBL)
NYSE: JBL
· Real-Time Price · USD
202.05
-13.64 (-6.32%)
At close: Oct 03, 2025, 3:59 PM
202.08
0.01%
After-hours: Oct 03, 2025, 07:58 PM EDT
JBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 216.00 | 217.15 | 201.65 | 202.08 | 202.08 | -6.31% | 2,047,259 |
| Oct 2, 2025 | 217.13 | 219.00 | 213.75 | 215.69 | 215.69 | 0.40% | 1,326,677 |
| Oct 1, 2025 | 214.54 | 216.65 | 210.90 | 214.84 | 214.84 | -1.07% | 1,512,506 |
| Sep 30, 2025 | 215.04 | 218.95 | 213.42 | 217.17 | 217.17 | 1.24% | 1,212,468 |
| Sep 29, 2025 | 218.50 | 220.53 | 212.53 | 214.51 | 214.51 | -0.62% | 1,638,616 |
| Sep 26, 2025 | 213.56 | 217.12 | 211.45 | 215.84 | 215.84 | 2.68% | 1,735,121 |
| Sep 25, 2025 | 206.71 | 213.22 | 203.55 | 210.20 | 210.20 | -6.69% | 3,241,726 |
| Sep 24, 2025 | 235.00 | 235.00 | 224.38 | 225.28 | 225.28 | -3.91% | 2,581,400 |
| Sep 23, 2025 | 234.11 | 237.14 | 232.44 | 234.45 | 234.45 | 0.52% | 2,054,242 |
| Sep 22, 2025 | 224.42 | 233.82 | 224.42 | 233.23 | 233.23 | 3.96% | 2,267,800 |
| Sep 19, 2025 | 223.12 | 224.74 | 219.86 | 224.34 | 224.34 | 0.47% | 2,883,859 |
| Sep 18, 2025 | 216.82 | 226.49 | 216.62 | 223.29 | 223.29 | 4.52% | 2,748,603 |
| Sep 17, 2025 | 212.94 | 214.00 | 208.41 | 213.64 | 213.64 | 0.15% | 1,289,119 |
| Sep 16, 2025 | 215.74 | 216.46 | 210.87 | 213.33 | 213.33 | -1.26% | 1,306,484 |
| Sep 15, 2025 | 214.38 | 219.81 | 213.39 | 216.06 | 216.06 | 0.93% | 1,263,168 |
| Sep 12, 2025 | 213.39 | 215.30 | 212.81 | 214.06 | 214.06 | -0.10% | 966,309 |
| Sep 11, 2025 | 216.36 | 217.15 | 213.78 | 214.28 | 214.28 | -0.67% | 863,274 |
| Sep 10, 2025 | 209.38 | 216.05 | 209.35 | 215.72 | 215.72 | 3.11% | 1,439,386 |
| Sep 9, 2025 | 208.86 | 209.78 | 206.57 | 209.22 | 209.22 | 0.02% | 781,785 |
| Sep 8, 2025 | 211.06 | 212.18 | 207.81 | 209.17 | 209.17 | -0.44% | 1,078,430 |
Page 1 of 136