Skip to main content
Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
358.60
-16.04 (-4.28%)
At close: Jun 26, 2026, 4:00 PM EDT
357.25
-1.35 (-0.38%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Jabil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026364.37369.97356.00358.60358.60-4.28%3,256,097
Jun 25, 2026378.38383.94370.01374.64374.640.76%1,513,858
Jun 24, 2026370.00386.87365.00371.80371.80-0.32%2,121,412
Jun 23, 2026361.20373.74359.00372.99372.99-1.13%2,332,750
Jun 22, 2026376.00379.00362.00377.24377.241.44%1,482,075
Jun 18, 2026388.30390.05366.21371.88371.88-0.83%2,657,609
Jun 17, 2026412.36428.93374.11374.98374.98-0.14%2,916,542
Jun 16, 2026387.81389.95374.60375.51375.51-2.62%1,604,117
Jun 15, 2026398.11398.89383.85385.63385.630.21%1,168,106
Jun 12, 2026379.40386.64374.78384.82384.822.10%952,885
Jun 11, 2026360.00377.57359.28376.89376.896.96%996,775
Jun 10, 2026364.87372.79351.15352.36352.36-2.77%904,492
Jun 9, 2026374.64376.58341.47362.38362.38-0.43%1,192,325
Jun 8, 2026362.04366.34353.49363.95363.953.03%890,861
Jun 5, 2026369.32369.32350.21353.24353.24-5.51%1,008,076
Jun 4, 2026368.58378.74359.54373.82373.82-1.38%1,017,383
Jun 3, 2026375.75384.70374.00379.04379.041.58%1,281,864
Jun 2, 2026368.21374.17366.43373.16373.163.66%1,538,096
Jun 1, 2026355.00364.63353.75359.97359.97-1.26%1,434,149
May 29, 2026368.31369.99359.40364.56364.560.25%1,756,081
May 28, 2026370.90371.00359.13363.65363.65-2.08%625,030
May 27, 2026381.09381.94363.29371.38371.38-2.33%752,437
May 26, 2026372.71381.38370.97380.25380.254.36%1,239,658
May 22, 2026360.45365.09354.00364.35364.352.23%798,944
May 21, 2026348.00356.59341.47356.41356.413.26%1,023,002
May 20, 2026337.45349.52334.94345.15345.153.69%1,078,391
May 19, 2026334.12336.82321.92332.88332.88-1.73%1,239,466
May 18, 2026340.29342.86332.52338.73338.73-0.32%1,391,826
May 15, 2026343.32346.22339.00339.82339.82-4.08%1,226,091
May 14, 2026356.64361.30346.89354.34354.26-0.31%986,096
May 13, 2026358.60360.73352.14355.43355.351.32%990,456
May 12, 2026359.99359.99343.99350.80350.72-3.95%1,435,869
May 11, 2026355.20368.63355.15365.24365.162.84%949,254
May 8, 2026355.83362.31353.33355.15355.071.59%1,300,720
May 7, 2026367.73367.73344.37349.60349.52-6.11%1,753,465
May 6, 2026354.89372.37351.48372.34372.2610.40%2,582,825
May 5, 2026341.77352.67335.15337.26337.18-1.04%1,849,128
May 4, 2026345.00347.83337.01340.80340.72-0.49%770,169
May 1, 2026337.00349.62336.98342.47342.391.48%1,258,054
Apr 30, 2026338.49341.05332.27337.49337.411.09%1,836,688
Apr 29, 2026334.09335.00327.40333.86333.780.92%701,796
Apr 28, 2026330.00339.35325.41330.83330.76-2.93%1,323,497
Apr 27, 2026343.45343.45330.25340.80340.72-0.25%740,518
Apr 24, 2026342.52346.22340.01341.65341.570.92%1,224,718
Apr 23, 2026337.08344.50332.50338.53338.450.63%1,186,324
Apr 22, 2026334.95336.81328.95336.40336.320.82%945,886
Apr 21, 2026333.45338.48330.81333.68333.601.03%1,028,420
Apr 20, 2026322.61331.82321.34330.28330.212.67%861,308
Apr 17, 2026313.68323.55312.85321.69321.623.74%1,318,045
Apr 16, 2026298.90310.76296.00310.10310.031.69%780,158
Apr 15, 2026304.12306.43298.64304.95304.88-0.33%1,047,659
Apr 14, 2026307.87310.70303.05305.97305.900.20%958,786
Apr 13, 2026297.74305.95297.74305.37305.301.96%1,011,137
Apr 10, 2026296.90303.74294.61299.50299.432.21%1,155,863
Apr 9, 2026287.14295.22286.89293.02292.952.05%1,017,593
Apr 8, 2026282.00291.44281.71287.14287.085.24%1,210,310
Apr 7, 2026266.05274.00265.95272.85272.792.01%812,205
Apr 6, 2026270.76273.00265.00267.47267.41-0.40%729,056
Apr 2, 2026266.41275.56261.15268.55268.49-1.25%795,213
Apr 1, 2026270.00275.58269.64271.96271.902.38%738,380
Mar 31, 2026253.29265.66252.01265.63265.577.33%1,137,727
Mar 30, 2026266.56268.73245.20247.48247.42-5.22%1,051,604
Mar 27, 2026260.00267.77258.81261.10261.04-1.15%891,767
Mar 26, 2026277.07278.35263.59264.15264.09-6.74%1,037,700
Mar 25, 2026279.38283.76274.94283.24283.182.11%1,101,043
Mar 24, 2026264.32278.51263.00277.38277.324.18%1,078,106
Mar 23, 2026257.29268.69254.35266.26266.204.98%1,344,449
Mar 20, 2026265.78269.12250.02253.63253.57-4.40%2,156,877
Mar 19, 2026253.21267.63253.02265.31265.252.57%1,734,185
Mar 18, 2026247.70262.25239.19258.67258.61-1.40%2,967,417
Mar 17, 2026258.14262.95254.17262.35262.291.69%1,933,701
Mar 16, 2026254.88260.36253.14258.00257.942.93%1,438,773
Mar 13, 2026254.63254.64248.55250.65250.59-0.59%951,046
Mar 12, 2026249.43255.25248.76252.14252.08-1.30%1,313,183
Mar 11, 2026249.69255.62248.91255.46255.401.72%1,052,497
Mar 10, 2026249.13255.35247.40251.15251.091.49%1,131,113
Mar 9, 2026234.96248.02234.96247.46247.402.64%1,429,560
Mar 6, 2026245.00250.22240.33241.09241.04-4.41%1,123,813
Mar 5, 2026252.32257.47245.75252.21252.15-1.16%1,450,724
Mar 4, 2026257.52258.00252.86255.18255.120.37%725,758
Mar 3, 2026251.11256.08243.49254.24254.18-2.66%1,055,108
Mar 2, 2026257.90263.37255.00261.18261.12-1.44%1,338,483
Feb 27, 2026269.13269.45261.66264.99264.93-2.54%1,834,343
Feb 26, 2026279.17281.37266.08271.91271.85-2.04%909,739
Feb 25, 2026268.25281.22267.50277.57277.514.25%1,367,975
Feb 24, 2026264.37272.79262.97266.26266.201.91%690,142
Feb 23, 2026267.59270.13259.82261.28261.22-3.62%1,218,999
Feb 20, 2026260.43277.87260.43271.09271.033.30%1,663,883
Feb 19, 2026259.16263.56256.79262.44262.380.73%1,457,126
Feb 18, 2026257.08265.00255.38260.54260.481.22%889,437
Feb 17, 2026253.43259.54250.73257.40257.341.14%643,996
Feb 13, 2026252.19257.13248.01254.58254.441.37%1,033,912
Feb 12, 2026263.73269.17250.56251.13250.99-3.81%1,218,631
Feb 11, 2026264.52268.00259.08261.08260.940.83%856,820
Feb 10, 2026264.40265.33257.27258.93258.79-2.64%892,180
Feb 9, 2026256.96266.56256.08265.96265.822.99%937,845
Feb 6, 2026251.05260.56251.05258.25258.116.79%1,172,502
Feb 5, 2026232.00241.95231.59241.83241.702.44%796,494
Feb 4, 2026245.11245.50227.29236.06235.93-3.90%1,690,933
Feb 3, 2026246.72253.00239.80245.63245.500.99%925,101