Jabil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	215.61	218.34	214.51	217.37	217.37	0.96%	2,876,482
Jun 26, 2025	215.94	218.20	214.75	215.31	215.31	0.30%	1,831,070
Jun 25, 2025	212.85	215.97	212.38	214.66	214.66	1.28%	1,701,417
Jun 24, 2025	210.00	212.07	208.67	211.95	211.95	1.73%	1,777,391
Jun 23, 2025	204.08	208.48	202.30	208.35	208.35	1.04%	1,644,819
Jun 20, 2025	205.10	208.69	203.34	206.20	206.20	0.75%	3,051,946
Jun 18, 2025	199.76	207.10	198.21	204.66	204.66	3.95%	3,556,320
Jun 17, 2025	185.19	203.90	185.00	196.89	196.89	8.89%	6,196,249
Jun 16, 2025	178.25	182.14	177.18	180.82	180.82	2.83%	2,269,669
Jun 13, 2025	176.80	178.78	175.08	175.84	175.84	-1.81%	1,224,933
Jun 12, 2025	176.93	180.16	176.93	179.08	179.08	0.36%	1,120,605
Jun 11, 2025	177.48	178.96	176.19	178.43	178.43	0.22%	1,429,083
Jun 10, 2025	180.00	180.11	175.07	178.04	178.04	0.37%	1,959,058
Jun 9, 2025	178.00	179.37	177.02	177.38	177.38	0.43%	1,004,353
Jun 6, 2025	174.82	177.00	174.00	176.62	176.62	2.31%	1,182,941
Jun 5, 2025	173.07	174.67	171.66	172.64	172.64	0.39%	912,598
Jun 4, 2025	173.59	174.43	171.71	171.97	171.97	-0.59%	951,983
Jun 3, 2025	168.00	173.16	167.87	172.99	172.99	2.96%	1,225,396
Jun 2, 2025	167.30	168.20	164.69	168.02	168.02	0.01%	840,665
May 30, 2025	167.60	168.47	165.39	168.01	168.01	-0.32%	1,843,473
May 29, 2025	169.45	169.97	166.16	168.55	168.55	0.48%	971,181
May 28, 2025	169.17	169.76	167.45	167.74	167.74	-0.85%	801,928
May 27, 2025	167.70	170.12	166.70	169.17	169.17	2.29%	861,548
May 23, 2025	161.89	166.08	161.52	165.38	165.38	0.17%	595,617
May 22, 2025	164.59	166.91	164.55	165.10	165.10	-0.06%	801,456
May 21, 2025	165.60	168.01	164.08	165.20	165.20	-1.38%	764,639
May 20, 2025	169.37	170.90	166.59	167.51	167.51	0.04%	1,390,409
May 19, 2025	164.46	168.04	164.21	167.44	167.44	-0.21%	842,767
May 16, 2025	166.21	168.11	165.49	167.79	167.79	0.76%	828,313
May 15, 2025	165.43	167.15	163.41	166.53	166.53	-0.20%	661,622
May 14, 2025	168.29	170.32	166.27	166.86	166.78	-0.09%	1,189,571
May 13, 2025	162.38	169.25	162.30	167.01	166.93	3.26%	1,375,032
May 12, 2025	159.81	162.58	159.46	161.74	161.66	5.04%	1,126,286
May 9, 2025	155.21	155.52	153.06	153.98	153.91	-0.27%	498,638
May 8, 2025	154.99	156.00	152.78	154.40	154.33	1.10%	962,620
May 7, 2025	150.54	153.23	148.84	152.72	152.65	1.62%	1,090,670
May 6, 2025	147.36	150.79	146.88	150.29	150.22	0.05%	1,525,177
May 5, 2025	149.11	151.93	149.08	150.22	150.15	-0.09%	743,249
May 2, 2025	150.75	152.10	150.00	150.36	150.29	1.88%	891,110
May 1, 2025	148.94	151.18	147.49	147.58	147.51	0.70%	966,858
Apr 30, 2025	143.06	146.86	142.03	146.56	146.49	-0.01%	1,325,723
Apr 29, 2025	145.18	147.29	143.70	146.57	146.50	0.14%	627,143
Apr 28, 2025	146.41	148.63	144.37	146.37	146.30	-0.37%	838,861
Apr 25, 2025	145.04	148.00	145.01	146.92	146.85	0.54%	1,049,730
Apr 24, 2025	139.61	146.28	139.16	146.13	146.06	5.52%	1,382,329
Apr 23, 2025	139.82	143.38	138.40	138.49	138.42	3.94%	1,260,583
Apr 22, 2025	131.66	133.94	130.75	133.24	133.18	2.69%	744,673
Apr 21, 2025	133.43	134.73	127.72	129.75	129.69	-3.92%	1,515,639
Apr 17, 2025	134.01	136.01	132.66	135.04	134.98	0.87%	1,016,054
Apr 16, 2025	132.25	135.39	130.87	133.87	133.81	-1.21%	854,475