Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
246.59
-5.63 (-2.23%)
Mar 6, 2026, 11:35 AM EST - Market open
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 245.00 | 250.22 | 243.10 | 246.59 | - | -2.23% | 212,297 |
| Mar 5, 2026 | 252.32 | 257.47 | 245.75 | 252.21 | 252.21 | -1.16% | 1,381,550 |
| Mar 4, 2026 | 257.52 | 258.00 | 252.86 | 255.18 | 255.18 | 0.37% | 723,553 |
| Mar 3, 2026 | 251.11 | 256.08 | 243.49 | 254.24 | 254.24 | -2.66% | 1,054,166 |
| Mar 2, 2026 | 257.90 | 263.37 | 255.00 | 261.18 | 261.18 | -1.44% | 1,337,075 |
| Feb 27, 2026 | 269.13 | 269.45 | 261.66 | 264.99 | 264.99 | -2.54% | 1,762,547 |
| Feb 26, 2026 | 279.17 | 281.37 | 266.08 | 271.91 | 271.91 | -2.04% | 909,423 |
| Feb 25, 2026 | 268.25 | 281.22 | 267.50 | 277.57 | 277.57 | 4.25% | 1,367,280 |
| Feb 24, 2026 | 264.37 | 272.79 | 262.97 | 266.26 | 266.26 | 1.91% | 674,973 |
| Feb 23, 2026 | 267.59 | 270.13 | 259.82 | 261.28 | 261.28 | -3.62% | 1,197,961 |
| Feb 20, 2026 | 260.43 | 277.87 | 260.43 | 271.09 | 271.09 | 3.30% | 1,663,332 |
| Feb 19, 2026 | 259.16 | 263.56 | 256.79 | 262.44 | 262.44 | 0.73% | 1,411,097 |
| Feb 18, 2026 | 257.08 | 265.00 | 255.38 | 260.54 | 260.54 | 1.22% | 880,264 |
| Feb 17, 2026 | 253.43 | 259.54 | 250.73 | 257.40 | 257.40 | 1.11% | 632,845 |
| Feb 13, 2026 | 252.19 | 257.13 | 248.01 | 254.58 | 254.50 | 1.37% | 1,033,912 |
| Feb 12, 2026 | 263.73 | 269.17 | 250.56 | 251.13 | 251.05 | -3.81% | 1,218,631 |
| Feb 11, 2026 | 264.52 | 268.00 | 259.08 | 261.08 | 261.00 | 0.83% | 856,820 |
| Feb 10, 2026 | 264.40 | 265.33 | 257.27 | 258.93 | 258.85 | -2.64% | 892,180 |
| Feb 9, 2026 | 256.96 | 266.56 | 256.08 | 265.96 | 265.88 | 2.99% | 937,845 |
| Feb 6, 2026 | 251.05 | 260.56 | 251.05 | 258.25 | 258.17 | 6.79% | 1,172,502 |
| Feb 5, 2026 | 232.00 | 241.95 | 231.59 | 241.83 | 241.75 | 2.44% | 796,494 |
| Feb 4, 2026 | 245.11 | 245.50 | 227.29 | 236.06 | 235.99 | -3.90% | 1,690,933 |
| Feb 3, 2026 | 246.72 | 253.00 | 239.80 | 245.63 | 245.55 | 0.99% | 925,101 |
| Feb 2, 2026 | 236.17 | 246.81 | 236.17 | 243.22 | 243.14 | 2.54% | 922,541 |
| Jan 30, 2026 | 241.41 | 245.71 | 235.23 | 237.19 | 237.12 | -2.76% | 818,967 |
| Jan 29, 2026 | 244.91 | 246.28 | 235.51 | 243.92 | 243.84 | 0.12% | 1,100,378 |
| Jan 28, 2026 | 242.90 | 247.13 | 240.50 | 243.62 | 243.54 | 0.55% | 1,016,756 |
| Jan 27, 2026 | 241.88 | 246.47 | 239.00 | 242.28 | 242.20 | 0.19% | 864,648 |
| Jan 26, 2026 | 243.23 | 245.40 | 239.94 | 241.81 | 241.73 | -0.55% | 957,512 |
| Jan 23, 2026 | 243.51 | 247.00 | 237.72 | 243.14 | 243.06 | -0.64% | 927,768 |
| Jan 22, 2026 | 256.83 | 258.05 | 242.12 | 244.70 | 244.62 | -3.34% | 1,124,688 |
| Jan 21, 2026 | 247.91 | 254.54 | 243.98 | 253.15 | 253.07 | 2.59% | 843,622 |
| Jan 20, 2026 | 247.73 | 252.66 | 245.28 | 246.75 | 246.67 | -1.81% | 1,097,425 |
| Jan 16, 2026 | 253.41 | 254.49 | 248.54 | 251.29 | 251.21 | -0.75% | 1,580,922 |
| Jan 15, 2026 | 246.50 | 256.17 | 243.61 | 253.18 | 253.10 | 4.91% | 1,578,270 |
| Jan 14, 2026 | 240.00 | 245.59 | 237.24 | 241.34 | 241.26 | 1.25% | 1,363,957 |
| Jan 13, 2026 | 230.28 | 241.10 | 230.28 | 238.35 | 238.28 | 3.37% | 1,168,153 |
| Jan 12, 2026 | 224.92 | 231.31 | 224.19 | 230.58 | 230.51 | 1.96% | 1,203,850 |
| Jan 9, 2026 | 222.39 | 228.85 | 221.10 | 226.15 | 226.08 | 1.96% | 993,777 |
| Jan 8, 2026 | 223.36 | 225.33 | 215.00 | 221.81 | 221.74 | -1.18% | 1,025,880 |
| Jan 7, 2026 | 222.27 | 226.25 | 219.44 | 224.45 | 224.38 | 0.03% | 834,337 |
| Jan 6, 2026 | 221.00 | 225.89 | 215.62 | 224.38 | 224.31 | 0.42% | 1,293,982 |
| Jan 5, 2026 | 243.90 | 249.00 | 222.01 | 223.44 | 223.37 | -7.05% | 2,099,641 |
| Jan 2, 2026 | 231.29 | 240.66 | 230.77 | 240.39 | 240.31 | 5.42% | 1,018,838 |
| Dec 31, 2025 | 232.69 | 232.74 | 227.74 | 228.02 | 227.95 | -1.53% | 668,270 |
| Dec 30, 2025 | 235.12 | 235.46 | 231.23 | 231.57 | 231.50 | -1.45% | 535,199 |
| Dec 29, 2025 | 234.00 | 236.75 | 233.06 | 234.97 | 234.90 | -0.48% | 648,456 |
| Dec 26, 2025 | 236.29 | 237.00 | 234.00 | 236.11 | 236.04 | 0.69% | 710,209 |
| Dec 24, 2025 | 235.55 | 236.50 | 233.27 | 234.49 | 234.42 | -0.25% | 520,490 |
| Dec 23, 2025 | 227.72 | 235.32 | 226.45 | 235.07 | 235.00 | 2.30% | 1,103,516 |
| Dec 22, 2025 | 228.99 | 231.17 | 225.80 | 229.78 | 229.71 | 1.39% | 942,810 |
| Dec 19, 2025 | 217.55 | 227.84 | 217.55 | 226.62 | 226.55 | 4.41% | 2,546,733 |
| Dec 18, 2025 | 219.22 | 221.09 | 206.76 | 217.04 | 216.97 | 0.34% | 2,246,692 |
| Dec 17, 2025 | 222.50 | 232.85 | 207.00 | 216.30 | 216.23 | 1.76% | 4,280,504 |
| Dec 16, 2025 | 219.89 | 222.27 | 212.44 | 212.56 | 212.49 | -3.91% | 2,123,343 |
| Dec 15, 2025 | 223.65 | 226.05 | 220.61 | 221.21 | 221.14 | -0.52% | 1,803,865 |
| Dec 12, 2025 | 232.71 | 233.50 | 219.13 | 222.37 | 222.30 | -5.07% | 1,725,846 |
| Dec 11, 2025 | 227.95 | 234.32 | 223.31 | 234.25 | 234.18 | 1.86% | 1,090,988 |
| Dec 10, 2025 | 228.43 | 231.45 | 222.81 | 229.97 | 229.90 | 0.82% | 1,291,500 |
| Dec 9, 2025 | 223.10 | 230.35 | 222.37 | 228.09 | 228.02 | 1.18% | 1,127,855 |
| Dec 8, 2025 | 222.72 | 232.06 | 221.47 | 225.42 | 225.35 | 2.44% | 1,356,545 |
| Dec 5, 2025 | 219.89 | 222.30 | 218.38 | 220.06 | 219.99 | 0.61% | 764,912 |
| Dec 4, 2025 | 213.30 | 219.66 | 212.01 | 218.72 | 218.65 | 2.18% | 619,351 |
| Dec 3, 2025 | 212.40 | 215.36 | 209.40 | 214.05 | 213.98 | 0.94% | 1,403,199 |
| Dec 2, 2025 | 210.93 | 214.50 | 209.92 | 212.05 | 211.98 | 0.98% | 1,033,885 |
| Dec 1, 2025 | 208.65 | 213.68 | 207.41 | 209.99 | 209.92 | -0.34% | 1,091,705 |
| Nov 28, 2025 | 209.70 | 211.83 | 206.29 | 210.71 | 210.64 | 1.68% | 460,699 |
| Nov 26, 2025 | 203.78 | 209.92 | 203.50 | 207.23 | 207.16 | 1.59% | 877,497 |
| Nov 25, 2025 | 196.54 | 205.16 | 194.54 | 203.98 | 203.92 | 3.46% | 1,062,944 |
| Nov 24, 2025 | 196.83 | 200.01 | 193.73 | 197.15 | 197.09 | 0.23% | 2,320,791 |
| Nov 21, 2025 | 192.21 | 197.61 | 189.60 | 196.70 | 196.64 | 2.19% | 1,505,636 |
| Nov 20, 2025 | 205.00 | 206.56 | 191.17 | 192.49 | 192.43 | -3.80% | 1,526,613 |
| Nov 19, 2025 | 198.35 | 204.89 | 198.00 | 200.09 | 200.03 | 0.61% | 800,339 |
| Nov 18, 2025 | 197.42 | 201.05 | 195.97 | 198.88 | 198.82 | -0.79% | 940,883 |
| Nov 17, 2025 | 200.77 | 203.18 | 197.62 | 200.46 | 200.40 | -0.70% | 1,226,687 |
| Nov 14, 2025 | 197.67 | 204.39 | 196.40 | 201.87 | 201.73 | 0.02% | 926,785 |
| Nov 13, 2025 | 212.12 | 213.56 | 199.87 | 201.82 | 201.68 | -5.66% | 1,329,790 |
| Nov 12, 2025 | 210.88 | 216.33 | 210.12 | 213.93 | 213.78 | 1.35% | 884,909 |
| Nov 11, 2025 | 216.96 | 217.32 | 210.01 | 211.09 | 210.94 | -3.73% | 819,914 |
| Nov 10, 2025 | 218.74 | 221.98 | 216.33 | 219.26 | 219.10 | 2.60% | 1,019,522 |
| Nov 7, 2025 | 212.41 | 214.76 | 205.93 | 213.71 | 213.56 | -0.63% | 1,075,700 |
| Nov 6, 2025 | 218.56 | 220.55 | 212.65 | 215.06 | 214.91 | -1.42% | 944,694 |
| Nov 5, 2025 | 209.96 | 219.10 | 209.71 | 218.15 | 218.00 | 4.27% | 932,499 |
| Nov 4, 2025 | 214.29 | 216.05 | 208.99 | 209.22 | 209.07 | -5.03% | 1,260,861 |
| Nov 3, 2025 | 222.40 | 224.27 | 217.69 | 220.31 | 220.15 | -0.26% | 1,521,469 |
| Oct 31, 2025 | 223.16 | 229.23 | 219.99 | 220.89 | 220.73 | -0.26% | 1,115,184 |
| Oct 30, 2025 | 220.89 | 228.90 | 219.09 | 221.47 | 221.31 | -0.38% | 911,494 |
| Oct 29, 2025 | 212.71 | 226.83 | 212.23 | 222.32 | 222.16 | 3.64% | 1,540,709 |
| Oct 28, 2025 | 213.20 | 216.09 | 210.46 | 214.52 | 214.37 | 1.56% | 1,275,177 |
| Oct 27, 2025 | 214.60 | 216.20 | 208.65 | 211.23 | 211.08 | -0.57% | 943,573 |
| Oct 24, 2025 | 210.00 | 215.42 | 209.81 | 212.44 | 212.29 | 2.84% | 1,472,966 |
| Oct 23, 2025 | 200.39 | 207.20 | 199.54 | 206.57 | 206.42 | 3.93% | 1,161,138 |
| Oct 22, 2025 | 201.72 | 202.00 | 194.75 | 198.75 | 198.61 | -1.18% | 1,764,053 |
| Oct 21, 2025 | 203.36 | 204.09 | 200.72 | 201.12 | 200.98 | -1.42% | 1,134,701 |
| Oct 20, 2025 | 210.40 | 210.91 | 201.09 | 204.02 | 203.88 | -2.54% | 1,181,917 |
| Oct 17, 2025 | 207.52 | 210.01 | 205.86 | 209.34 | 209.19 | -0.19% | 1,033,612 |
| Oct 16, 2025 | 210.03 | 210.82 | 206.44 | 209.74 | 209.59 | 1.38% | 1,188,466 |
| Oct 15, 2025 | 203.80 | 208.07 | 202.79 | 206.88 | 206.73 | 3.14% | 1,032,255 |
| Oct 14, 2025 | 196.73 | 202.45 | 195.00 | 200.59 | 200.45 | 0.35% | 939,423 |
| Oct 13, 2025 | 199.50 | 200.95 | 197.80 | 199.90 | 199.76 | 3.05% | 1,145,386 |