Skip to main content
Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
330.83
-9.97 (-2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
331.69
+0.86 (0.26%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Jabil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026330.00339.35325.41330.83330.83-2.93%1,320,605
Apr 27, 2026343.45343.45330.25340.80340.80-0.25%739,549
Apr 24, 2026342.52346.22340.01341.65341.650.92%1,180,589
Apr 23, 2026337.08344.50332.50338.53338.530.63%1,090,806
Apr 22, 2026334.95336.81328.95336.40336.400.82%861,785
Apr 21, 2026333.45338.48330.81333.68333.681.03%990,888
Apr 20, 2026322.61331.82321.34330.28330.282.67%859,713
Apr 17, 2026313.68323.55312.85321.69321.693.74%1,301,047
Apr 16, 2026298.90310.76296.00310.10310.101.69%762,109
Apr 15, 2026304.12306.43298.64304.95304.95-0.33%1,046,662
Apr 14, 2026307.87310.70303.05305.97305.970.20%930,424
Apr 13, 2026297.74305.95297.74305.37305.371.96%998,101
Apr 10, 2026296.90303.74294.61299.50299.502.21%1,155,538
Apr 9, 2026287.14295.22286.89293.02293.022.05%1,016,583
Apr 8, 2026282.00291.44281.71287.14287.145.24%1,209,946
Apr 7, 2026266.05274.00265.95272.85272.852.01%800,196
Apr 6, 2026270.76273.00265.00267.47267.47-0.40%728,761
Apr 2, 2026266.41275.56261.15268.55268.55-1.25%754,036
Apr 1, 2026270.00275.58269.64271.96271.962.38%738,007
Mar 31, 2026253.29265.66252.01265.63265.637.33%1,127,837
Mar 30, 2026266.56268.73245.20247.48247.48-5.22%1,050,390
Mar 27, 2026260.00267.77258.81261.10261.10-1.15%891,017
Mar 26, 2026277.07278.35263.59264.15264.15-6.74%1,037,384
Mar 25, 2026279.38283.76274.94283.24283.242.11%1,100,531
Mar 24, 2026264.32278.51263.00277.38277.384.18%1,077,020
Mar 23, 2026257.29268.69254.35266.26266.264.98%1,343,631
Mar 20, 2026265.78269.12250.02253.63253.63-4.40%2,081,404
Mar 19, 2026253.21267.63253.02265.31265.312.57%1,730,466
Mar 18, 2026247.70262.25239.19258.67258.67-1.40%2,931,194
Mar 17, 2026258.14262.95254.17262.35262.351.69%1,899,484
Mar 16, 2026254.88260.36253.14258.00258.002.93%1,436,860
Mar 13, 2026254.63254.64248.55250.65250.65-0.59%946,523
Mar 12, 2026249.43255.25248.76252.14252.14-1.30%1,312,742
Mar 11, 2026249.69255.62248.91255.46255.461.72%999,664
Mar 10, 2026249.13255.35247.40251.15251.151.49%1,130,869
Mar 9, 2026234.96248.02234.96247.46247.462.64%1,429,313
Mar 6, 2026245.00250.22240.33241.09241.09-4.41%1,123,501
Mar 5, 2026252.32257.47245.75252.21252.21-1.16%1,381,550
Mar 4, 2026257.52258.00252.86255.18255.180.37%723,553
Mar 3, 2026251.11256.08243.49254.24254.24-2.66%1,054,166
Mar 2, 2026257.90263.37255.00261.18261.18-1.44%1,337,075
Feb 27, 2026269.13269.45261.66264.99264.99-2.54%1,762,547
Feb 26, 2026279.17281.37266.08271.91271.91-2.04%909,423
Feb 25, 2026268.25281.22267.50277.57277.574.25%1,367,280
Feb 24, 2026264.37272.79262.97266.26266.261.91%674,973
Feb 23, 2026267.59270.13259.82261.28261.28-3.62%1,197,961
Feb 20, 2026260.43277.87260.43271.09271.093.30%1,663,332
Feb 19, 2026259.16263.56256.79262.44262.440.73%1,411,097
Feb 18, 2026257.08265.00255.38260.54260.541.22%880,264
Feb 17, 2026253.43259.54250.73257.40257.401.11%632,845
Feb 13, 2026252.19257.13248.01254.58254.501.37%1,033,912
Feb 12, 2026263.73269.17250.56251.13251.05-3.81%1,218,631
Feb 11, 2026264.52268.00259.08261.08261.000.83%856,820
Feb 10, 2026264.40265.33257.27258.93258.85-2.64%892,180
Feb 9, 2026256.96266.56256.08265.96265.882.99%937,845
Feb 6, 2026251.05260.56251.05258.25258.176.79%1,172,502
Feb 5, 2026232.00241.95231.59241.83241.752.44%796,494
Feb 4, 2026245.11245.50227.29236.06235.99-3.90%1,690,933
Feb 3, 2026246.72253.00239.80245.63245.550.99%925,101
Feb 2, 2026236.17246.81236.17243.22243.142.54%922,541
Jan 30, 2026241.41245.71235.23237.19237.12-2.76%818,967
Jan 29, 2026244.91246.28235.51243.92243.840.12%1,100,378
Jan 28, 2026242.90247.13240.50243.62243.540.55%1,016,756
Jan 27, 2026241.88246.47239.00242.28242.200.19%864,648
Jan 26, 2026243.23245.40239.94241.81241.73-0.55%957,512
Jan 23, 2026243.51247.00237.72243.14243.06-0.64%927,768
Jan 22, 2026256.83258.05242.12244.70244.62-3.34%1,124,688
Jan 21, 2026247.91254.54243.98253.15253.072.59%843,622
Jan 20, 2026247.73252.66245.28246.75246.67-1.81%1,097,425
Jan 16, 2026253.41254.49248.54251.29251.21-0.75%1,580,922
Jan 15, 2026246.50256.17243.61253.18253.104.91%1,578,270
Jan 14, 2026240.00245.59237.24241.34241.261.25%1,363,957
Jan 13, 2026230.28241.10230.28238.35238.283.37%1,168,153
Jan 12, 2026224.92231.31224.19230.58230.511.96%1,203,850
Jan 9, 2026222.39228.85221.10226.15226.081.96%993,777
Jan 8, 2026223.36225.33215.00221.81221.74-1.18%1,025,880
Jan 7, 2026222.27226.25219.44224.45224.380.03%834,337
Jan 6, 2026221.00225.89215.62224.38224.310.42%1,293,982
Jan 5, 2026243.90249.00222.01223.44223.37-7.05%2,099,641
Jan 2, 2026231.29240.66230.77240.39240.315.42%1,018,838
Dec 31, 2025232.69232.74227.74228.02227.95-1.53%668,270
Dec 30, 2025235.12235.46231.23231.57231.50-1.45%535,199
Dec 29, 2025234.00236.75233.06234.97234.90-0.48%648,456
Dec 26, 2025236.29237.00234.00236.11236.040.69%710,209
Dec 24, 2025235.55236.50233.27234.49234.42-0.25%520,490
Dec 23, 2025227.72235.32226.45235.07235.002.30%1,103,516
Dec 22, 2025228.99231.17225.80229.78229.711.39%942,810
Dec 19, 2025217.55227.84217.55226.62226.554.41%2,546,733
Dec 18, 2025219.22221.09206.76217.04216.970.34%2,246,692
Dec 17, 2025222.50232.85207.00216.30216.231.76%4,280,504
Dec 16, 2025219.89222.27212.44212.56212.49-3.91%2,123,343
Dec 15, 2025223.65226.05220.61221.21221.14-0.52%1,803,865
Dec 12, 2025232.71233.50219.13222.37222.30-5.07%1,725,846
Dec 11, 2025227.95234.32223.31234.25234.181.86%1,090,988
Dec 10, 2025228.43231.45222.81229.97229.900.82%1,291,500
Dec 9, 2025223.10230.35222.37228.09228.021.18%1,127,855
Dec 8, 2025222.72232.06221.47225.42225.352.44%1,356,545
Dec 5, 2025219.89222.30218.38220.06219.990.61%764,912
Dec 4, 2025213.30219.66212.01218.72218.652.18%619,351
Dec 3, 2025212.40215.36209.40214.05213.980.94%1,403,199