Jabil Inc. - JBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	216.48	215.33	215.33	216.55	211.73	1.27M
August 14, 2025	217.29	217.4	217.32	219.38	214.29	1.65M
August 13, 2025	230.93	219.08	219	232.42	216.02	1.84M
August 12, 2025	224.54	230.31	230.23	230.5	223.98	1.14M
August 11, 2025	224.46	222.67	222.59	227.44	222.04	842,292
August 08, 2025	222.67	224.34	224.34	227.06	221.58	1.32M
August 07, 2025	222.53	220.49	220.49	222.84	218.39	1.35M
August 06, 2025	219.63	220.68	220.68	221.33	217.01	1.29M
August 05, 2025	224.1	219.61	219.61	225.77	217.97	930,930
August 04, 2025	221.2	222.29	222.29	222.36	218.34	1.06M
August 01, 2025	218.65	218.56	218.56	221.82	214	1.37M
July 31, 2025	227.87	223.17	223.17	228.05	221.03	1.2M
July 30, 2025	230	226.42	226.42	231.92	225.14	1.15M
July 29, 2025	228	230.38	230.38	232.84	227.63	1.79M
July 28, 2025	221.96	224.79	224.79	224.8	220.06	828,706
July 25, 2025	219.28	222.55	222.55	223.34	219.28	854,415
July 24, 2025	226.21	218.41	218.41	226.91	212.3	1.93M
July 23, 2025	221.99	229.15	229.15	229.16	221.75	1.28M
July 22, 2025	222.8	220.84	220.84	223.34	216.97	1.1M
July 21, 2025	224	223.2	223.2	225.98	221.54	1.09M
July 18, 2025	224.51	223.98	223.98	226.46	222.88	1.28M
July 17, 2025	218.27	222.23	222.23	222.98	217.63	1.46M
July 16, 2025	218.53	218.29	218.29	218.77	214.5	1.27M
July 15, 2025	222.11	218.78	218.78	222.8	217.4	1.36M
July 14, 2025	220.96	220.52	220.52	222.05	219	943,160
July 11, 2025	220.68	222.02	222.02	222.67	218.48	865,700
July 10, 2025	221.23	220.96	220.96	223.34	219.2	1.2M
July 09, 2025	223.37	221.26	221.26	223.71	220.05	1.4M
July 08, 2025	227.5	221.86	221.86	227.5	219.72	1.67M
July 07, 2025	225	225.41	225.41	227.47	223.38	1.08M
July 03, 2025	222.74	226.01	226.01	227.54	222.55	1.13M
July 02, 2025	216.97	221.89	221.89	222.2	216.01	1.65M
July 01, 2025	218.01	216.14	216.14	219	214.19	1.91M
June 30, 2025	218	218.1	218.1	219	214.79	1.71M
June 27, 2025	215.61	217.37	217.37	218.34	214.51	3.32M
June 26, 2025	215.94	215.31	215.31	218.2	214.75	1.83M
June 25, 2025	212.85	214.66	214.66	215.97	212.38	1.7M
June 24, 2025	210	211.95	211.95	212.07	208.67	1.78M
June 23, 2025	204.08	208.35	208.35	208.48	202.3	1.64M
June 20, 2025	205.1	206.2	206.2	208.69	203.34	3.05M
June 18, 2025	199.76	204.66	204.66	207.1	198.21	3.56M
June 17, 2025	185.19	196.89	196.89	203.9	185	6.2M
June 16, 2025	178.25	180.82	180.82	182.14	177.18	2.27M
June 13, 2025	176.8	175.84	175.84	178.78	175.08	1.22M
June 12, 2025	176.93	179.08	179.08	180.16	176.93	1.12M
June 11, 2025	177.48	178.43	178.43	178.96	176.19	1.43M
June 10, 2025	180	178.04	178.04	180.11	175.07	1.96M
June 09, 2025	178	177.38	177.38	179.37	177.02	1M
June 06, 2025	174.82	176.62	176.62	177	174	1.18M
June 05, 2025	173.07	172.64	172.64	174.67	171.66	912,600
June 04, 2025	173.59	171.97	171.97	174.43	171.71	952,000
June 03, 2025	168	172.99	172.99	173.16	167.87	1.23M
June 02, 2025	167.3	168.02	168.02	168.2	164.69	840,700
May 30, 2025	167.6	168.01	168.01	168.47	165.39	1.84M
May 29, 2025	169.45	168.55	168.55	169.97	166.16	971,200
May 28, 2025	169.17	167.74	167.74	169.76	167.45	801,928
May 27, 2025	167.7	169.17	169.17	170.12	166.7	861,548
May 23, 2025	161.89	165.38	165.38	166.08	161.52	580,765
May 22, 2025	164.59	165.1	165.1	166.91	164.55	801,456
May 21, 2025	165.6	165.2	165.2	168.01	164.08	764,639

Jabil Inc. (JBL) NYSE