Jabil Inc. JBL
NYSE · United States · Producer Manufacturing
$286.86-31.98 (-10.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $286.86 | -10.03% | $306.00 | $328.00 | $284.39 | 4.92M |
| 2026-09-29 | $318.84 | -0.03% | $323.35 | $323.90 | $314.65 | 1.59M |
| 2026-09-28 | $318.93 | +0.69% | $319.97 | $323.00 | $309.57 | 1.75M |
| 2026-09-25 | $316.74 | +1.95% | $318.88 | $331.58 | $316.09 | 1.33M |
| 2026-09-24 | $310.69 | +0.63% | $303.50 | $312.40 | $300.00 | 972.40K |
| 2026-09-23 | $308.75 | -0.07% | $306.62 | $309.11 | $301.30 | 831.60K |
| 2026-09-22 | $308.98 | +1.75% | $302.42 | $309.02 | $300.80 | 1.31M |
| 2026-09-21 | $303.67 | +1.37% | $303.94 | $306.69 | $295.50 | 1.40M |
| 2026-09-18 | $299.57 | +1.23% | $299.20 | $302.00 | $295.03 | 3.81M |
| 2026-09-17 | $295.94 | -0.44% | $305.26 | $307.40 | $295.61 | 908.80K |
| 2026-09-16 | $297.24 | +0.40% | $302.62 | $306.93 | $293.60 | 1.04M |
| 2026-09-15 | $296.05 | -0.89% | $303.08 | $305.00 | $294.60 | 1.04M |
| 2026-09-14 | $298.72 | -6.09% | $302.47 | $306.00 | $296.94 | 749.70K |
| 2026-09-11 | $318.08 | +5.05% | $307.16 | $319.87 | $305.51 | 859.10K |
| 2026-09-10 | $302.80 | -2.75% | $307.28 | $309.54 | $302.32 | 754.70K |
| 2026-09-09 | $311.37 | -0.31% | $311.11 | $315.29 | $310.81 | 834.90K |
| 2026-09-08 | $312.33 | +0.57% | $312.64 | $314.58 | $308.33 | 1.05M |
| 2026-09-04 | $310.57 | +1.52% | $309.43 | $315.72 | $307.22 | 714.20K |
| 2026-09-03 | $305.92 | +2.18% | $298.00 | $306.61 | $292.50 | 1.13M |
| 2026-09-02 | $299.39 | +0.08% | $299.28 | $302.38 | $292.29 | 872.30K |
| 2026-09-01 | $299.14 | -2.00% | $302.07 | $306.08 | $294.69 | 926.30K |
| 2026-08-31 | $305.26 | +1.26% | $303.10 | $306.29 | $300.67 | 975.00K |
| 2026-08-28 | $301.45 | -3.45% | $312.52 | $315.00 | $301.28 | 1.02M |
| 2026-08-27 | $312.22 | +0.42% | $314.88 | $315.94 | $306.20 | 918.60K |
| 2026-08-26 | $310.91 | +0.72% | $310.48 | $315.15 | $309.94 | 564.00K |
| 2026-08-25 | $308.68 | +1.24% | $313.01 | $313.68 | $304.00 | 599.80K |
| 2026-08-24 | $304.89 | -2.66% | $309.36 | $310.28 | $300.11 | 1.06M |
| 2026-08-21 | $313.21 | -1.09% | $320.55 | $321.48 | $311.22 | 753.50K |
| 2026-08-20 | $316.65 | -1.90% | $320.17 | $323.79 | $315.48 | 928.20K |
| 2026-08-19 | $322.77 | -4.68% | $347.24 | $347.24 | $321.62 | 917.30K |
| 2026-08-18 | $338.62 | -8.45% | $359.78 | $362.14 | $337.50 | 1.18M |
| 2026-08-17 | $369.89 | +1.87% | $365.77 | $372.23 | $364.71 | 707.70K |
| 2026-08-14 | $363.10 | -1.96% | $369.69 | $370.38 | $360.51 | 1.05M |
| 2026-08-13 | $370.36 | +1.15% | $366.00 | $376.97 | $364.41 | 938.30K |
| 2026-08-12 | $366.16 | +2.68% | $365.80 | $370.50 | $363.58 | 1.41M |
| 2026-08-11 | $356.61 | +5.94% | $350.16 | $357.72 | $346.73 | 1.44M |
| 2026-08-10 | $336.63 | -1.35% | $345.04 | $349.25 | $336.50 | 605.50K |
| 2026-08-07 | $341.22 | -1.00% | $347.32 | $351.23 | $338.50 | 1.06M |
| 2026-08-06 | $344.67 | +1.79% | $336.58 | $351.67 | $334.45 | 1.12M |
| 2026-08-05 | $338.62 | -0.41% | $337.39 | $346.56 | $337.06 | 1.00M |
| 2026-08-04 | $340.00 | +6.79% | $329.31 | $345.53 | $327.62 | 999.90K |
| 2026-08-03 | $318.39 | +1.06% | $304.66 | $321.94 | $301.02 | 938.10K |
| 2026-07-31 | $315.05 | +2.12% | $327.12 | $328.40 | $309.30 | 1.27M |
| 2026-07-30 | $308.52 | +7.45% | $297.95 | $309.14 | $296.57 | 1.24M |
| 2026-07-29 | $287.14 | -5.22% | $300.18 | $300.18 | $285.80 | 1.57M |
| 2026-07-28 | $302.95 | -2.74% | $304.97 | $306.36 | $290.00 | 1.26M |
| 2026-07-27 | $311.49 | -0.35% | $311.42 | $315.12 | $298.35 | 907.40K |
| 2026-07-24 | $312.59 | -2.93% | $319.09 | $322.00 | $309.84 | 914.20K |
| 2026-07-23 | $322.04 | +1.18% | $314.64 | $325.27 | $313.08 | 860.70K |
| 2026-07-22 | $318.29 | -0.20% | $314.16 | $324.29 | $314.16 | 752.80K |
| 2026-07-21 | $318.93 | +4.26% | $315.56 | $320.31 | $312.17 | 970.70K |
| 2026-07-20 | $305.91 | +1.63% | $304.00 | $309.97 | $303.38 | 886.40K |
| 2026-07-17 | $301.01 | -1.97% | $299.93 | $304.88 | $290.43 | 1.69M |
| 2026-07-16 | $307.06 | -3.80% | $313.75 | $315.63 | $305.25 | 1.08M |
| 2026-07-15 | $319.18 | -2.34% | $330.00 | $330.05 | $313.73 | 1.02M |
| 2026-07-14 | $326.82 | +1.51% | $329.92 | $331.75 | $320.46 | 818.00K |
| 2026-07-13 | $321.96 | -2.52% | $325.34 | $328.39 | $318.43 | 1.19M |
| 2026-07-10 | $330.29 | -0.67% | $330.17 | $333.80 | $327.12 | 764.10K |
| 2026-07-09 | $332.51 | +2.24% | $335.11 | $342.11 | $332.12 | 1.14M |
| 2026-07-08 | $325.21 | +1.29% | $317.96 | $326.05 | $313.05 | 1.21M |
| 2026-07-07 | $321.08 | -5.07% | $329.43 | $329.43 | $310.01 | 1.54M |
| 2026-07-06 | $338.22 | -0.90% | $341.23 | $351.06 | $335.68 | 1.52M |
| 2026-07-02 | $341.30 | -9.07% | $372.22 | $374.00 | $338.73 | 1.18M |
| 2026-07-01 | $375.34 | -2.63% | $377.66 | $379.19 | $367.59 | 1.19M |
| 2026-06-30 | $385.48 | +3.19% | $374.73 | $386.38 | $373.58 | 1.72M |
| 2026-06-29 | $373.58 | +4.18% | $359.00 | $373.61 | $350.25 | 1.53M |
| 2026-06-26 | $358.60 | -4.28% | $364.37 | $369.97 | $356.00 | 3.72M |
| 2026-06-25 | $374.64 | +0.76% | $378.38 | $383.94 | $370.01 | 1.51M |
| 2026-06-24 | $371.80 | -0.32% | $370.00 | $386.87 | $365.00 | 2.13M |
| 2026-06-23 | $372.99 | -1.13% | $361.20 | $373.74 | $359.00 | 2.34M |
| 2026-06-22 | $377.24 | +1.44% | $376.00 | $379.00 | $362.00 | 1.49M |
| 2026-06-18 | $371.88 | -0.83% | $388.30 | $390.05 | $366.21 | 2.71M |
| 2026-06-17 | $374.98 | -0.14% | $412.36 | $428.93 | $374.11 | 2.94M |
| 2026-06-16 | $375.51 | -2.62% | $387.81 | $389.95 | $374.60 | 1.64M |
| 2026-06-15 | $385.63 | +0.21% | $398.11 | $398.89 | $383.85 | 1.21M |
| 2026-06-12 | $384.82 | +2.10% | $379.40 | $386.64 | $374.78 | 978.10K |
| 2026-06-11 | $376.89 | +6.96% | $360.00 | $377.57 | $359.28 | 998.40K |
| 2026-06-10 | $352.36 | -2.77% | $364.87 | $372.79 | $351.15 | 989.00K |
| 2026-06-09 | $362.38 | -0.43% | $374.64 | $376.58 | $341.47 | 1.19M |
| 2026-06-08 | $363.95 | +3.03% | $362.04 | $366.34 | $353.49 | 895.00K |
| 2026-06-05 | $353.24 | -5.51% | $369.32 | $369.32 | $350.21 | 1.01M |
| 2026-06-04 | $373.82 | -1.38% | $368.58 | $378.74 | $359.54 | 1.04M |
| 2026-06-03 | $379.04 | +1.58% | $375.75 | $384.70 | $374.00 | 1.29M |
| 2026-06-02 | $373.16 | +3.66% | $368.21 | $374.17 | $366.43 | 1.65M |
| 2026-06-01 | $359.97 | -1.26% | $355.00 | $364.63 | $353.75 | 1.45M |
| 2026-05-29 | $364.56 | +0.25% | $368.31 | $369.99 | $359.40 | 1.97M |
| 2026-05-28 | $363.65 | -2.08% | $370.90 | $371.00 | $359.13 | 626.00K |
| 2026-05-27 | $371.38 | -2.33% | $381.09 | $381.94 | $363.29 | 754.00K |
| 2026-05-26 | $380.25 | +4.36% | $372.71 | $381.38 | $370.97 | 1.24M |
| 2026-05-22 | $364.35 | +2.23% | $360.45 | $365.09 | $354.00 | 800.10K |