Skip to main content
Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
220.06
+1.34 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
219.00
-1.06 (-0.48%)
After-hours: Dec 5, 2025, 7:37 PM EST

Jabil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025219.89222.30218.38220.06220.060.61%754,502
Dec 4, 2025213.30219.66212.01218.72218.722.18%619,246
Dec 3, 2025212.40215.36209.40214.05214.050.94%1,356,836
Dec 2, 2025210.93214.50209.92212.05212.050.98%1,033,880
Dec 1, 2025208.65213.68207.41209.99209.99-0.34%1,091,628
Nov 28, 2025209.70211.83206.29210.71210.711.68%460,532
Nov 26, 2025203.78209.92203.50207.23207.231.59%874,914
Nov 25, 2025196.54205.16194.54203.98203.983.46%1,024,843
Nov 24, 2025196.83200.01193.73197.15197.150.23%2,311,525
Nov 21, 2025192.21197.61189.60196.70196.702.19%1,297,158
Nov 20, 2025205.00206.56191.17192.49192.49-3.80%1,526,613
Nov 19, 2025198.35204.89198.00200.09200.090.61%800,339
Nov 18, 2025197.42201.05195.97198.88198.88-0.79%940,883
Nov 17, 2025200.77203.18197.62200.46200.46-0.70%1,226,687
Nov 14, 2025197.67204.39196.40201.87201.790.02%926,785
Nov 13, 2025212.12213.56199.87201.82201.74-5.66%1,329,790
Nov 12, 2025210.88216.33210.12213.93213.851.35%884,909
Nov 11, 2025216.96217.32210.01211.09211.01-3.73%819,914
Nov 10, 2025218.74221.98216.33219.26219.172.60%1,019,522
Nov 7, 2025212.41214.76205.93213.71213.63-0.63%1,075,700
Nov 6, 2025218.56220.55212.65215.06214.97-1.42%944,694
Nov 5, 2025209.96219.10209.71218.15218.064.27%932,499
Nov 4, 2025214.29216.05208.99209.22209.14-5.03%1,260,861
Nov 3, 2025222.40224.27217.69220.31220.22-0.26%1,521,469
Oct 31, 2025223.16229.23219.99220.89220.80-0.26%1,115,184
Oct 30, 2025220.89228.90219.09221.47221.38-0.38%911,494
Oct 29, 2025212.71226.83212.23222.32222.233.64%1,540,709
Oct 28, 2025213.20216.09210.46214.52214.431.56%1,275,177
Oct 27, 2025214.60216.20208.65211.23211.15-0.57%943,573
Oct 24, 2025210.00215.42209.81212.44212.362.84%1,472,966
Oct 23, 2025200.39207.20199.54206.57206.493.93%1,161,138
Oct 22, 2025201.72202.00194.75198.75198.67-1.18%1,764,053
Oct 21, 2025203.36204.09200.72201.12201.04-1.42%1,134,701
Oct 20, 2025210.40210.91201.09204.02203.94-2.54%1,181,917
Oct 17, 2025207.52210.01205.86209.34209.26-0.19%1,033,612
Oct 16, 2025210.03210.82206.44209.74209.661.38%1,188,466
Oct 15, 2025203.80208.07202.79206.88206.803.14%1,032,255
Oct 14, 2025196.73202.45195.00200.59200.510.35%939,423
Oct 13, 2025199.50200.95197.80199.90199.823.05%1,145,386
Oct 10, 2025205.83205.83193.84193.99193.91-5.24%1,408,437
Oct 9, 2025206.71207.41203.00204.71204.63-0.88%942,485
Oct 8, 2025204.04207.10203.00206.53206.451.93%860,628
Oct 7, 2025204.87205.88199.50202.62202.540.21%1,241,261
Oct 6, 2025207.69208.54202.19202.20202.120.06%1,480,220
Oct 3, 2025216.00217.15201.65202.08202.00-6.31%2,050,301
Oct 2, 2025217.13219.00213.75215.69215.600.40%1,326,677
Oct 1, 2025214.54216.65210.90214.84214.75-1.07%1,512,506
Sep 30, 2025215.04218.95213.42217.17217.081.24%1,212,468
Sep 29, 2025218.50220.53212.53214.51214.42-0.62%1,638,616
Sep 26, 2025213.56217.12211.45215.84215.752.68%1,735,121
Sep 25, 2025206.71213.22203.55210.20210.12-6.69%3,241,726
Sep 24, 2025235.00235.00224.38225.28225.19-3.91%2,581,375
Sep 23, 2025234.11237.14232.44234.45234.360.52%2,054,242
Sep 22, 2025224.42233.82224.42233.23233.143.96%2,267,793
Sep 19, 2025223.12224.74219.86224.34224.250.47%2,883,859
Sep 18, 2025216.82226.49216.62223.29223.204.52%2,748,603
Sep 17, 2025212.94214.00208.41213.64213.560.15%1,289,119
Sep 16, 2025215.74216.46210.87213.33213.25-1.26%1,306,484
Sep 15, 2025214.38219.81213.39216.06215.970.93%1,263,168
Sep 12, 2025213.39215.30212.81214.06213.98-0.10%966,309
Sep 11, 2025216.36217.15213.78214.28214.20-0.67%863,274
Sep 10, 2025209.38216.05209.35215.72215.633.11%1,439,386
Sep 9, 2025208.86209.78206.57209.22209.140.02%781,785
Sep 8, 2025211.06212.18207.81209.17209.09-0.44%1,078,430
Sep 5, 2025208.23212.58206.00210.10210.021.02%1,116,964
Sep 4, 2025204.10208.83201.86207.97207.892.35%1,121,465
Sep 3, 2025203.65203.65201.02203.20203.120.55%1,117,642
Sep 2, 2025199.76202.15196.93202.08202.00-1.34%2,109,292
Aug 29, 2025209.23210.69202.96204.83204.75-2.40%1,645,256
Aug 28, 2025208.75211.22208.37209.87209.790.95%1,352,336
Aug 27, 2025208.06208.56205.90207.90207.82-0.23%1,125,109
Aug 26, 2025209.50210.05205.81208.37208.29-0.23%2,141,888
Aug 25, 2025210.23212.40208.69208.84208.76-0.48%1,167,339
Aug 22, 2025205.67210.32204.76209.84209.762.33%1,033,601
Aug 21, 2025204.69206.60203.90205.06204.980.49%1,049,028
Aug 20, 2025205.12205.31199.61204.05203.97-0.99%1,515,968
Aug 19, 2025211.60212.11204.79206.10206.02-4.43%2,051,570
Aug 18, 2025214.37216.45213.71215.66215.570.15%1,477,171
Aug 15, 2025216.48216.55211.73215.33215.24-0.95%1,272,609
Aug 14, 2025217.29219.38214.29217.40217.23-0.77%1,654,148
Aug 13, 2025230.93232.42216.02219.08218.91-4.88%1,843,153
Aug 12, 2025224.54230.50223.98230.31230.133.43%1,135,341
Aug 11, 2025224.46227.44222.04222.67222.50-0.74%842,292
Aug 8, 2025222.67227.06221.58224.34224.171.75%1,315,389
Aug 7, 2025222.53222.84218.39220.49220.32-0.09%1,350,733
Aug 6, 2025219.63221.33217.01220.68220.510.49%1,290,928
Aug 5, 2025224.10225.77217.97219.61219.44-1.21%930,930
Aug 4, 2025221.20222.36218.34222.29222.121.71%1,058,450
Aug 1, 2025218.65221.82214.00218.56218.39-2.07%1,370,899
Jul 31, 2025227.87228.05221.03223.17223.00-1.44%1,203,986
Jul 30, 2025230.00231.92225.14226.42226.25-1.72%1,151,176
Jul 29, 2025228.00232.84227.63230.38230.202.49%1,791,631
Jul 28, 2025221.96224.80220.06224.79224.621.01%828,706
Jul 25, 2025219.28223.34219.28222.55222.381.90%854,415
Jul 24, 2025226.21226.91212.30218.41218.24-4.69%1,934,707
Jul 23, 2025221.99229.16221.75229.15228.973.76%1,281,858
Jul 22, 2025222.80223.34216.69220.84220.67-1.06%1,252,275
Jul 21, 2025224.00225.98221.54223.20223.03-0.35%1,085,296
Jul 18, 2025224.51226.46222.88223.98223.810.79%1,280,131
Jul 17, 2025218.27222.98217.63222.23222.061.80%1,462,308