Jabil Inc. (JBL)
NYSE: JBL · Real-Time Price · USD
220.06
+1.34 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
219.00
-1.06 (-0.48%)
After-hours: Dec 5, 2025, 7:37 PM EST
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 219.89 | 222.30 | 218.38 | 220.06 | 220.06 | 0.61% | 754,502 |
| Dec 4, 2025 | 213.30 | 219.66 | 212.01 | 218.72 | 218.72 | 2.18% | 619,246 |
| Dec 3, 2025 | 212.40 | 215.36 | 209.40 | 214.05 | 214.05 | 0.94% | 1,356,836 |
| Dec 2, 2025 | 210.93 | 214.50 | 209.92 | 212.05 | 212.05 | 0.98% | 1,033,880 |
| Dec 1, 2025 | 208.65 | 213.68 | 207.41 | 209.99 | 209.99 | -0.34% | 1,091,628 |
| Nov 28, 2025 | 209.70 | 211.83 | 206.29 | 210.71 | 210.71 | 1.68% | 460,532 |
| Nov 26, 2025 | 203.78 | 209.92 | 203.50 | 207.23 | 207.23 | 1.59% | 874,914 |
| Nov 25, 2025 | 196.54 | 205.16 | 194.54 | 203.98 | 203.98 | 3.46% | 1,024,843 |
| Nov 24, 2025 | 196.83 | 200.01 | 193.73 | 197.15 | 197.15 | 0.23% | 2,311,525 |
| Nov 21, 2025 | 192.21 | 197.61 | 189.60 | 196.70 | 196.70 | 2.19% | 1,297,158 |
| Nov 20, 2025 | 205.00 | 206.56 | 191.17 | 192.49 | 192.49 | -3.80% | 1,526,613 |
| Nov 19, 2025 | 198.35 | 204.89 | 198.00 | 200.09 | 200.09 | 0.61% | 800,339 |
| Nov 18, 2025 | 197.42 | 201.05 | 195.97 | 198.88 | 198.88 | -0.79% | 940,883 |
| Nov 17, 2025 | 200.77 | 203.18 | 197.62 | 200.46 | 200.46 | -0.70% | 1,226,687 |
| Nov 14, 2025 | 197.67 | 204.39 | 196.40 | 201.87 | 201.79 | 0.02% | 926,785 |
| Nov 13, 2025 | 212.12 | 213.56 | 199.87 | 201.82 | 201.74 | -5.66% | 1,329,790 |
| Nov 12, 2025 | 210.88 | 216.33 | 210.12 | 213.93 | 213.85 | 1.35% | 884,909 |
| Nov 11, 2025 | 216.96 | 217.32 | 210.01 | 211.09 | 211.01 | -3.73% | 819,914 |
| Nov 10, 2025 | 218.74 | 221.98 | 216.33 | 219.26 | 219.17 | 2.60% | 1,019,522 |
| Nov 7, 2025 | 212.41 | 214.76 | 205.93 | 213.71 | 213.63 | -0.63% | 1,075,700 |
| Nov 6, 2025 | 218.56 | 220.55 | 212.65 | 215.06 | 214.97 | -1.42% | 944,694 |
| Nov 5, 2025 | 209.96 | 219.10 | 209.71 | 218.15 | 218.06 | 4.27% | 932,499 |
| Nov 4, 2025 | 214.29 | 216.05 | 208.99 | 209.22 | 209.14 | -5.03% | 1,260,861 |
| Nov 3, 2025 | 222.40 | 224.27 | 217.69 | 220.31 | 220.22 | -0.26% | 1,521,469 |
| Oct 31, 2025 | 223.16 | 229.23 | 219.99 | 220.89 | 220.80 | -0.26% | 1,115,184 |
| Oct 30, 2025 | 220.89 | 228.90 | 219.09 | 221.47 | 221.38 | -0.38% | 911,494 |
| Oct 29, 2025 | 212.71 | 226.83 | 212.23 | 222.32 | 222.23 | 3.64% | 1,540,709 |
| Oct 28, 2025 | 213.20 | 216.09 | 210.46 | 214.52 | 214.43 | 1.56% | 1,275,177 |
| Oct 27, 2025 | 214.60 | 216.20 | 208.65 | 211.23 | 211.15 | -0.57% | 943,573 |
| Oct 24, 2025 | 210.00 | 215.42 | 209.81 | 212.44 | 212.36 | 2.84% | 1,472,966 |
| Oct 23, 2025 | 200.39 | 207.20 | 199.54 | 206.57 | 206.49 | 3.93% | 1,161,138 |
| Oct 22, 2025 | 201.72 | 202.00 | 194.75 | 198.75 | 198.67 | -1.18% | 1,764,053 |
| Oct 21, 2025 | 203.36 | 204.09 | 200.72 | 201.12 | 201.04 | -1.42% | 1,134,701 |
| Oct 20, 2025 | 210.40 | 210.91 | 201.09 | 204.02 | 203.94 | -2.54% | 1,181,917 |
| Oct 17, 2025 | 207.52 | 210.01 | 205.86 | 209.34 | 209.26 | -0.19% | 1,033,612 |
| Oct 16, 2025 | 210.03 | 210.82 | 206.44 | 209.74 | 209.66 | 1.38% | 1,188,466 |
| Oct 15, 2025 | 203.80 | 208.07 | 202.79 | 206.88 | 206.80 | 3.14% | 1,032,255 |
| Oct 14, 2025 | 196.73 | 202.45 | 195.00 | 200.59 | 200.51 | 0.35% | 939,423 |
| Oct 13, 2025 | 199.50 | 200.95 | 197.80 | 199.90 | 199.82 | 3.05% | 1,145,386 |
| Oct 10, 2025 | 205.83 | 205.83 | 193.84 | 193.99 | 193.91 | -5.24% | 1,408,437 |
| Oct 9, 2025 | 206.71 | 207.41 | 203.00 | 204.71 | 204.63 | -0.88% | 942,485 |
| Oct 8, 2025 | 204.04 | 207.10 | 203.00 | 206.53 | 206.45 | 1.93% | 860,628 |
| Oct 7, 2025 | 204.87 | 205.88 | 199.50 | 202.62 | 202.54 | 0.21% | 1,241,261 |
| Oct 6, 2025 | 207.69 | 208.54 | 202.19 | 202.20 | 202.12 | 0.06% | 1,480,220 |
| Oct 3, 2025 | 216.00 | 217.15 | 201.65 | 202.08 | 202.00 | -6.31% | 2,050,301 |
| Oct 2, 2025 | 217.13 | 219.00 | 213.75 | 215.69 | 215.60 | 0.40% | 1,326,677 |
| Oct 1, 2025 | 214.54 | 216.65 | 210.90 | 214.84 | 214.75 | -1.07% | 1,512,506 |
| Sep 30, 2025 | 215.04 | 218.95 | 213.42 | 217.17 | 217.08 | 1.24% | 1,212,468 |
| Sep 29, 2025 | 218.50 | 220.53 | 212.53 | 214.51 | 214.42 | -0.62% | 1,638,616 |
| Sep 26, 2025 | 213.56 | 217.12 | 211.45 | 215.84 | 215.75 | 2.68% | 1,735,121 |