Jabil Inc. (JBL)
NYSE: JBL
· Real-Time Price · USD
205.00
0.95 (0.47%)
At close: Aug 21, 2025, 3:59 PM
205.07
0.03%
After-hours: Aug 21, 2025, 07:38 PM EDT
JBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 205.12 | 205.31 | 199.61 | 204.05 | 204.05 | -0.99% | 1,515,016 |
| Aug 19, 2025 | 211.60 | 212.11 | 204.79 | 206.10 | 206.10 | -4.43% | 2,051,570 |
| Aug 18, 2025 | 214.37 | 216.45 | 213.71 | 215.66 | 215.66 | 0.15% | 1,477,200 |
| Aug 15, 2025 | 216.48 | 216.55 | 211.73 | 215.33 | 215.33 | -0.95% | 1,272,609 |
| Aug 14, 2025 | 217.29 | 219.38 | 214.29 | 217.40 | 217.32 | -0.77% | 1,654,148 |
| Aug 13, 2025 | 230.93 | 232.42 | 216.02 | 219.08 | 219.00 | -4.88% | 1,843,153 |
| Aug 12, 2025 | 224.54 | 230.50 | 223.98 | 230.31 | 230.23 | 3.43% | 1,135,341 |
| Aug 11, 2025 | 224.46 | 227.44 | 222.04 | 222.67 | 222.59 | -0.74% | 842,292 |
| Aug 8, 2025 | 222.67 | 227.06 | 221.58 | 224.34 | 224.26 | 1.75% | 1,315,400 |
| Aug 7, 2025 | 222.53 | 222.84 | 218.39 | 220.49 | 220.41 | -0.09% | 1,350,733 |
| Aug 6, 2025 | 219.63 | 221.33 | 217.01 | 220.68 | 220.60 | 0.49% | 1,290,928 |
| Aug 5, 2025 | 224.10 | 225.77 | 217.97 | 219.61 | 219.53 | -1.21% | 930,930 |
| Aug 4, 2025 | 221.20 | 222.36 | 218.34 | 222.29 | 222.21 | 1.71% | 1,058,450 |
| Aug 1, 2025 | 218.65 | 221.82 | 214.00 | 218.56 | 218.48 | -2.07% | 1,370,900 |
| Jul 31, 2025 | 227.87 | 228.05 | 221.03 | 223.17 | 223.09 | -1.44% | 1,203,986 |
| Jul 30, 2025 | 230.00 | 231.92 | 225.14 | 226.42 | 226.34 | -1.72% | 1,151,176 |
| Jul 29, 2025 | 228.00 | 232.84 | 227.63 | 230.38 | 230.30 | 2.49% | 1,791,631 |
| Jul 28, 2025 | 221.96 | 224.80 | 220.06 | 224.79 | 224.71 | 1.01% | 828,706 |
| Jul 25, 2025 | 219.28 | 223.34 | 219.28 | 222.55 | 222.47 | 1.90% | 854,415 |
| Jul 24, 2025 | 226.21 | 226.91 | 212.30 | 218.41 | 218.33 | -4.69% | 1,934,707 |