Jabil Inc. (JBL)
NYSE: JBL
· Real-Time Price · USD
214.79
5.57 (2.66%)
At close: Sep 10, 2025, 11:00 AM
JBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 208.86 | 209.78 | 206.57 | 209.22 | 209.22 | 0.02% | 775,082 |
| Sep 8, 2025 | 211.06 | 212.18 | 207.81 | 209.17 | 209.17 | -0.44% | 1,078,430 |
| Sep 5, 2025 | 208.23 | 212.58 | 206.00 | 210.10 | 210.10 | 1.02% | 1,116,964 |
| Sep 4, 2025 | 204.10 | 208.83 | 201.86 | 207.97 | 207.97 | 2.35% | 1,121,500 |
| Sep 3, 2025 | 203.65 | 203.65 | 201.02 | 203.20 | 203.20 | 0.55% | 1,117,642 |
| Sep 2, 2025 | 199.76 | 202.15 | 196.93 | 202.08 | 202.08 | -1.34% | 2,109,300 |
| Aug 29, 2025 | 209.23 | 210.69 | 202.96 | 204.83 | 204.83 | -2.40% | 1,645,256 |
| Aug 28, 2025 | 208.75 | 211.22 | 208.37 | 209.87 | 209.87 | 0.95% | 1,352,336 |
| Aug 27, 2025 | 208.06 | 208.56 | 205.90 | 207.90 | 207.90 | -0.23% | 1,125,109 |
| Aug 26, 2025 | 209.50 | 210.05 | 205.81 | 208.37 | 208.37 | -0.23% | 2,141,888 |
| Aug 25, 2025 | 210.23 | 212.40 | 208.69 | 208.84 | 208.84 | -0.48% | 1,167,339 |
| Aug 22, 2025 | 205.67 | 210.32 | 204.76 | 209.84 | 209.84 | 2.33% | 1,033,601 |
| Aug 21, 2025 | 204.69 | 206.60 | 203.90 | 205.06 | 205.06 | 0.49% | 1,049,028 |
| Aug 20, 2025 | 205.12 | 205.31 | 199.61 | 204.05 | 204.05 | -0.99% | 1,515,968 |
| Aug 19, 2025 | 211.60 | 212.11 | 204.79 | 206.10 | 206.10 | -4.43% | 2,051,570 |
| Aug 18, 2025 | 214.37 | 216.45 | 213.71 | 215.66 | 215.66 | 0.15% | 1,477,200 |
| Aug 15, 2025 | 216.48 | 216.55 | 211.73 | 215.33 | 215.33 | -0.95% | 1,272,609 |
| Aug 14, 2025 | 217.29 | 219.38 | 214.29 | 217.40 | 217.32 | -0.77% | 1,654,148 |
| Aug 13, 2025 | 230.93 | 232.42 | 216.02 | 219.08 | 219.00 | -4.88% | 1,843,153 |
| Aug 12, 2025 | 224.54 | 230.50 | 223.98 | 230.31 | 230.23 | 3.43% | 1,135,341 |