NYSE : JBL
Jabil Inc. — Price history
Technology · Electronic Components · United States
Last price 272.72 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 28.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jabil Inc. (JBL) closed at 266.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 276.98 | 277.74 | 265.67 | 266.35 | 931,382 | -2.34% |
| 2026-10-30 | 275 | 282.49 | 267.71 | 272.72 | 1,279,308 | -5.23% |
| 2026-10-29 | 287.99 | 292.7 | 285.31 | 287.77 | 800,250 | -1.09% |
| 2026-10-28 | 291.74 | 292.73 | 285.55 | 290.93 | 1,066,042 | +2.70% |
| 2026-10-27 | 282.35 | 285.28 | 279.03 | 283.29 | 895,498 | +2.76% |
| 2026-10-26 | 277.08 | 281.665 | 275.07 | 275.68 | 1,366,076 | +0.62% |
| 2026-10-23 | 265.13 | 276.22 | 262.01 | 273.97 | 1,789,514 | +2.45% |
| 2026-10-22 | 272.75 | 273.745 | 259.44 | 267.41 | 1,533,809 | -4.83% |
| 2026-10-21 | 281.5 | 284.14 | 279.16 | 280.99 | 1,125,967 | +1.37% |
| 2026-10-20 | 278.57 | 284.33 | 272.165 | 277.18 | 1,078,218 | -1.73% |
| 2026-10-19 | 284.91 | 289.61 | 281.07 | 282.06 | 1,134,461 | +1.37% |
| 2026-10-16 | 284.57 | 284.57 | 276.68 | 278.25 | 1,179,678 | -3.10% |
| 2026-10-15 | 285.05 | 287.37 | 276.575 | 287.14 | 1,694,935 | -2.30% |
| 2026-10-14 | 311.39 | 313.31 | 289.61 | 293.91 | 1,475,871 | -7.53% |
| 2026-10-13 | 307.66 | 319.6 | 301.02 | 317.86 | 1,256,352 | +1.87% |
| 2026-10-12 | 303.67 | 312.265 | 302.1 | 312.01 | 1,103,119 | +1.87% |
| 2026-10-09 | 303 | 307.31 | 298 | 306.28 | 1,278,493 | +2.38% |
| 2026-10-08 | 294.81 | 304.15 | 292.955 | 299.16 | 1,335,547 | -0.10% |
| 2026-10-07 | 302.18 | 306.16 | 295.5 | 299.47 | 1,417,665 | -3.14% |
| 2026-10-06 | 300.32 | 309.25 | 299 | 309.19 | 1,219,053 | +2.74% |
| 2026-10-05 | 305.27 | 307.9 | 300.36 | 300.94 | 1,017,490 | -1.14% |
| 2026-10-02 | 303.7 | 308.84 | 301.36 | 304.41 | 1,373,718 | +1.54% |
| 2026-10-01 | 293.9 | 300.05 | 285.46 | 299.79 | 2,443,811 | +4.51% |
| 2026-09-30 | 306 | 328 | 284.39 | 286.86 | 4,906,853 | -10.03% |
| 2026-09-29 | 323.35 | 323.9 | 314.65 | 318.84 | 1,570,092 | -0.03% |
| 2026-09-28 | 319.97 | 323 | 309.57 | 318.93 | 1,744,678 | +0.69% |
| 2026-09-25 | 318.88 | 331.58 | 316.085 | 316.74 | 1,331,318 | +1.95% |
| 2026-09-24 | 303.5 | 312.4 | 300 | 310.69 | 907,707 | +0.63% |
| 2026-09-23 | 306.62 | 309.105 | 301.3 | 308.75 | 829,063 | -0.07% |
| 2026-09-22 | 302.42 | 309.02 | 300.795 | 308.98 | 1,311,179 | +1.75% |
| 2026-09-21 | 303.94 | 306.69 | 295.5 | 303.67 | 1,302,403 | +1.37% |
| 2026-09-18 | 299.2 | 302 | 295.03 | 299.57 | 3,208,988 | +1.23% |
| 2026-09-17 | 305.26 | 307.4 | 295.61 | 295.94 | 895,192 | -0.44% |
| 2026-09-16 | 302.62 | 306.93 | 293.6 | 297.24 | 1,042,076 | +0.40% |
| 2026-09-15 | 303.08 | 305 | 294.6 | 296.05 | 999,414 | -0.89% |
| 2026-09-14 | 302.47 | 306 | 296.94 | 298.72 | 749,424 | -6.09% |
| 2026-09-11 | 307.16 | 319.874 | 305.51 | 318.08 | 817,109 | +5.05% |
| 2026-09-10 | 307.28 | 309.54 | 302.315 | 302.8 | 753,833 | -2.75% |
| 2026-09-09 | 311.11 | 315.285 | 310.81 | 311.37 | 789,700 | -0.31% |
| 2026-09-08 | 312.64 | 314.579 | 308.33 | 312.33 | 967,758 | +0.57% |
| 2026-09-04 | 309.43 | 315.715 | 307.22 | 310.57 | 695,320 | +1.52% |
| 2026-09-03 | 298 | 306.61 | 292.5 | 305.92 | 1,122,992 | +2.18% |
| 2026-09-02 | 299.28 | 302.38 | 292.29 | 299.39 | 858,512 | +0.08% |
| 2026-09-01 | 302.07 | 306.08 | 294.69 | 299.14 | 858,597 | -2.00% |
| 2026-08-31 | 303.1 | 306.29 | 300.67 | 305.26 | 914,652 | +1.26% |
| 2026-08-28 | 312.52 | 315 | 301.28 | 301.45 | 1,022,648 | -3.45% |
| 2026-08-27 | 314.88 | 315.94 | 306.2 | 312.22 | 862,573 | +0.42% |
| 2026-08-26 | 310.48 | 315.15 | 309.94 | 310.91 | 563,029 | +0.72% |
| 2026-08-25 | 313.01 | 313.68 | 304 | 308.68 | 564,669 | +1.24% |
| 2026-08-24 | 309.36 | 310.285 | 300.105 | 304.89 | 1,061,845 | -2.66% |
| 2026-08-21 | 320.55 | 321.484 | 311.22 | 313.21 | 752,958 | -1.09% |
| 2026-08-20 | 320.17 | 323.785 | 315.48 | 316.65 | 884,606 | -1.90% |
| 2026-08-19 | 347.24 | 347.24 | 321.62 | 322.77 | 915,520 | -4.68% |
| 2026-08-18 | 359.78 | 362.14 | 337.5 | 338.62 | 1,104,133 | -8.45% |
| 2026-08-17 | 365.77 | 372.23 | 364.705 | 369.89 | 699,142 | +1.87% |
| 2026-08-14 | 369.69 | 370.38 | 360.51 | 363.1 | 941,983 | -1.94% |
| 2026-08-13 | 366 | 376.97 | 364.41 | 370.36 | 937,824 | +1.15% |
| 2026-08-12 | 365.8 | 370.5 | 363.582 | 366.16 | 1,414,662 | +2.68% |
| 2026-08-11 | 350.155 | 357.72 | 346.73 | 356.61 | 1,443,292 | +5.94% |
| 2026-08-10 | 345.04 | 349.25 | 336.5 | 336.63 | 605,520 | -1.35% |
| 2026-08-07 | 347.32 | 351.23 | 338.5 | 341.22 | 1,057,090 | -1.00% |
| 2026-08-06 | 336.58 | 351.67 | 334.45 | 344.67 | 1,119,876 | +1.79% |
| 2026-08-05 | 337.39 | 346.56 | 337.06 | 338.62 | 1,000,166 | -0.41% |
| 2026-08-04 | 329.31 | 345.53 | 327.62 | 340 | 1,000,004 | +6.79% |
| 2026-08-03 | 304.66 | 321.94 | 301.022 | 318.39 | 938,465 | +1.06% |
| 2026-07-31 | 327.12 | 328.4 | 309.3 | 315.05 | 1,266,954 | +2.12% |
| 2026-07-30 | 297.945 | 309.14 | 296.57 | 308.52 | 1,243,481 | +7.45% |
| 2026-07-29 | 300.18 | 300.18 | 285.8 | 287.14 | 1,566,702 | -5.22% |
| 2026-07-28 | 304.97 | 306.36 | 290 | 302.95 | 1,259,306 | -2.74% |
| 2026-07-27 | 311.42 | 315.115 | 298.35 | 311.49 | 907,660 | -0.35% |
| 2026-07-24 | 319.09 | 322 | 309.835 | 312.59 | 914,198 | -2.93% |
| 2026-07-23 | 314.64 | 325.265 | 313.08 | 322.04 | 860,698 | +1.18% |
| 2026-07-22 | 314.16 | 324.29 | 314.16 | 318.29 | 752,834 | -0.20% |
| 2026-07-21 | 315.56 | 320.305 | 312.17 | 318.93 | 970,732 | +4.26% |
| 2026-07-20 | 304 | 309.97 | 303.38 | 305.91 | 886,472 | +1.63% |
| 2026-07-17 | 299.93 | 304.875 | 290.43 | 301.01 | 1,692,238 | -1.97% |
| 2026-07-16 | 313.75 | 315.63 | 305.25 | 307.06 | 1,079,768 | -3.80% |
| 2026-07-15 | 330 | 330.05 | 313.73 | 319.18 | 1,022,753 | -2.34% |
| 2026-07-14 | 329.915 | 331.75 | 320.46 | 326.82 | 817,958 | +1.51% |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | 1,187,003 | -2.52% |
| 2026-07-10 | 330.17 | 333.8 | 327.12 | 330.29 | 764,099 | -0.67% |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | 1,144,299 | +2.24% |
| 2026-07-08 | 317.96 | 326.05 | 313.05 | 325.21 | 1,208,725 | +1.29% |
| 2026-07-07 | 329.43 | 329.43 | 310.01 | 321.08 | 1,536,237 | -5.07% |
| 2026-07-06 | 341.23 | 351.06 | 335.68 | 338.22 | 1,519,379 | -0.90% |
| 2026-07-02 | 372.22 | 374 | 338.73 | 341.3 | 1,177,431 | -9.07% |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | 1,189,580 | -2.63% |
| 2026-06-30 | 374.73 | 386.38 | 373.58 | 385.48 | 1,723,432 | +3.19% |
| 2026-06-29 | 359 | 373.61 | 350.25 | 373.58 | 1,525,605 | +4.18% |
| 2026-06-26 | 364.37 | 369.97 | 356 | 358.6 | 3,717,773 | -4.28% |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | 1,514,322 | +0.76% |
| 2026-06-24 | 370 | 386.87 | 365 | 371.8 | 2,131,559 | -0.32% |
| 2026-06-23 | 361.2 | 373.74 | 359 | 372.99 | 2,339,930 | -1.13% |
| 2026-06-22 | 376 | 379 | 362 | 377.24 | 1,485,462 | +1.44% |
| 2026-06-18 | 388.3 | 390.05 | 366.21 | 371.88 | 2,711,644 | -0.83% |
| 2026-06-17 | 412.36 | 428.932 | 374.11 | 374.98 | 2,940,651 | -0.14% |
| 2026-06-16 | 387.81 | 389.95 | 374.6 | 375.51 | 1,642,981 | -2.62% |
| 2026-06-15 | 398.11 | 398.89 | 383.85 | 385.63 | 1,211,907 | +0.21% |
| 2026-06-12 | 379.4 | 386.64 | 374.775 | 384.82 | 978,435 | +2.10% |
| 2026-06-11 | 360 | 377.57 | 359.28 | 376.89 | 998,354 | +6.96% |
| 2026-06-10 | 364.87 | 372.79 | 351.153 | 352.36 | 988,979 | -2.77% |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | 1,194,407 | -0.43% |
| 2026-06-08 | 362.035 | 366.34 | 353.49 | 363.95 | 895,237 | +3.03% |
| 2026-06-05 | 369.32 | 369.32 | 350.205 | 353.24 | 1,011,448 | -5.51% |
| 2026-06-04 | 368.58 | 378.74 | 359.54 | 373.82 | 1,035,160 | -1.38% |
| 2026-06-03 | 375.75 | 384.7 | 374 | 379.04 | 1,293,384 | +1.58% |
| 2026-06-02 | 368.21 | 374.17 | 366.43 | 373.16 | 1,647,609 | +3.66% |
| 2026-06-01 | 355 | 364.63 | 353.748 | 359.97 | 1,454,308 | -1.26% |
| 2026-05-29 | 368.31 | 369.99 | 359.4 | 364.56 | 1,968,138 | +0.25% |
| 2026-05-28 | 370.9 | 371 | 359.13 | 363.65 | 626,199 | -2.08% |
| 2026-05-27 | 381.09 | 381.94 | 363.29 | 371.38 | 754,489 | -2.33% |
| 2026-05-26 | 372.71 | 381.38 | 370.97 | 380.25 | 1,240,424 | +4.36% |
| 2026-05-22 | 360.45 | 365.09 | 354 | 364.35 | 800,227 | +2.23% |
| 2026-05-21 | 348 | 356.59 | 341.47 | 356.41 | 1,023,991 | +3.26% |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | 1,106,569 | +3.69% |
| 2026-05-19 | 334.115 | 336.82 | 321.92 | 332.88 | 1,357,596 | -1.73% |
| 2026-05-18 | 340.29 | 342.86 | 332.521 | 338.73 | 1,445,523 | -0.32% |
| 2026-05-15 | 343.32 | 346.22 | 339 | 339.82 | 1,226,091 | -4.08% |
| 2026-05-14 | 356.64 | 361.3 | 346.89 | 354.34 | 986,096 | -0.31% |
| 2026-05-13 | 358.6 | 360.73 | 352.14 | 355.43 | 990,456 | +1.32% |