Dark

JBL
Jabil Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:54 PM EDT

222.03USD+0.484%(+1.07)864,583

200.24Bid 243.96Ask 43.72Spread

Pre-market

Jul 11, 2025 8:44:30 AM EDT

219.95USD-0.457%(-1.01)332

After-hours

Jul 11, 2025 4:00:30 PM EDT

222.02USD-0.005%(-0.01)10,697

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	220.910	222.6300	220.120000	222.03	+0.484%	864,583	0.000%
2025-07-10	221.230	223.3400	219.200000	220.96	-0.136%	1,196,742	+0.484%
2025-07-09	223.370	223.7100	220.045000	221.26	-0.270%	1,398,849	+0.348%
2025-07-08	227.500	227.5000	219.715361	221.86	-1.575%	1,672,097	+0.077%
2025-07-07	225.000	227.4650	223.383000	225.41	-0.265%	1,084,067	-1.499%
2025-07-03	222.740	227.5400	222.550000	226.01	+1.857%	1,129,028	-1.761%
2025-07-02	216.970	222.2000	216.010000	221.89	+2.660%	1,658,433	+0.063%
2025-07-01	218.010	219.0000	214.190000	216.14	-0.899%	1,906,205	+2.725%
2025-06-30	218.000	219.0000	214.790000	218.10	+0.336%	1,713,124	+1.802%
2025-06-27	215.610	218.3400	214.510000	217.37	+0.957%	3,320,155	+2.144%
2025-06-26	215.940	218.1999	214.750000	215.31	+0.303%	1,831,070	+3.121%
2025-06-25	212.845	215.9699	212.375000	214.66	+1.279%	1,701,417	+3.433%
2025-06-24	210.000	212.0650	208.670000	211.95	+1.728%	1,777,391	+4.756%
2025-06-23	204.080	208.4800	202.300000	208.35	+1.043%	1,644,819	+6.566%
2025-06-20	205.100	208.6850	203.340000	206.20	+0.752%	3,051,946	+7.677%
2025-06-18	199.760	207.0950	198.210100	204.66	+3.946%	3,556,320	+8.487%
2025-06-17	185.190	203.9000	185.000000	196.89	+8.887%	6,196,249	+12.769%
2025-06-16	178.250	182.1350	177.180000	180.82	+2.832%	2,269,669	+22.791%
2025-06-13	176.800	178.7800	175.080000	175.84	-1.809%	1,224,933	+26.268%
2025-06-12	176.930	180.1600	176.930000	179.08	+0.364%	1,120,605	+23.984%
2025-06-11	177.480	178.9600	176.187500	178.43	+0.219%	1,429,083	+24.435%
2025-06-10	180.000	180.1100	175.070000	178.04	+0.372%	1,959,058	+24.708%
2025-06-09	178.000	179.3700	177.020000	177.38	+0.430%	1,004,353	+25.172%
2025-06-06	174.820	177.0000	174.000000	176.62	+2.305%	1,182,941	+25.711%
2025-06-05	173.070	174.6700	171.655000	172.64	+0.390%	912,598	+28.609%
2025-06-04	173.590	174.4308	171.710000	171.97	-0.590%	951,983	+29.110%
2025-06-03	168.000	173.1600	167.870000	172.99	+2.958%	1,225,396	+28.348%
2025-06-02	167.300	168.2000	164.686100	168.02	+0.006%	840,665	+32.145%
2025-05-30	167.600	168.4700	165.385000	168.01	-0.320%	1,843,473	+32.153%
2025-05-29	169.450	169.9700	166.159500	168.55	+0.483%	971,181	+31.729%
2025-05-28	169.170	169.7566	167.445000	167.74	-0.845%	801,928	+32.366%
2025-05-27	167.700	170.1200	166.700000	169.17	+2.292%	861,548	+31.247%
2025-05-23	161.890	166.0750	161.520000	165.38	+0.170%	595,617	+34.254%
2025-05-22	164.590	166.9100	164.546200	165.10	-0.061%	801,456	+34.482%
2025-05-21	165.600	168.0100	164.080000	165.20	-1.379%	764,639	+34.401%
2025-05-20	169.370	170.9000	166.590000	167.51	+0.042%	1,390,409	+32.547%
2025-05-19	164.460	168.0400	164.210000	167.44	-0.209%	842,767	+32.603%
2025-05-16	166.210	168.1100	165.490000	167.79	+0.757%	828,313	+32.326%
2025-05-15	165.430	167.1500	163.410000	166.53	-0.198%	661,622	+33.327%
2025-05-14	168.290	170.3200	166.271000	166.86	-0.090%	1,189,571	+33.064%
2025-05-13	162.380	169.2500	162.295000	167.01	+3.258%	1,375,032	+32.944%
2025-05-12	159.805	162.5750	159.460000	161.74	+5.040%	1,126,286	+37.276%
2025-05-09	155.210	155.5200	153.055700	153.98	-0.272%	498,638	+44.194%
2025-05-08	154.990	156.0000	152.780000	154.40	+1.100%	962,620	+43.802%
2025-05-07	150.540	153.2300	148.844000	152.72	+1.617%	1,090,670	+45.384%
2025-05-06	147.360	150.7900	146.880000	150.29	+0.047%	1,525,177	+47.734%
2025-05-05	149.110	151.9300	149.075000	150.22	-0.093%	743,249	+47.803%
2025-05-02	150.750	152.1000	150.000000	150.36	+1.884%	891,110	+47.666%
2025-05-01	148.940	151.1800	147.490000	147.58	+0.696%	966,858	+50.447%
2025-04-30	143.060	146.8600	142.030000	146.56	-0.007%	1,325,723	+51.494%
2025-04-29	145.180	147.2900	143.700000	146.57	+0.137%	627,143	+51.484%
2025-04-28	146.410	148.6250	144.370100	146.37	-0.374%	838,861	+51.691%
2025-04-25	145.040	148.0000	145.005000	146.92	+0.541%	1,049,730	+51.123%
2025-04-24	139.610	146.2800	139.160000	146.13	+5.517%	1,382,329	+51.940%
2025-04-23	139.820	143.3800	138.400000	138.49	+3.940%	1,260,583	+60.322%
2025-04-22	131.660	133.9400	130.750000	133.24	+2.690%	744,673	+66.639%
2025-04-21	133.430	134.7300	127.720000	129.75	-3.917%	1,515,639	+71.121%
2025-04-17	134.010	136.0100	132.661400	135.04	+0.874%	1,016,054	+64.418%
2025-04-16	132.250	135.3850	130.870000	133.87	-1.210%	854,475	+65.855%
2025-04-15	133.860	136.5800	132.530000	135.51	+1.233%	1,203,140	+63.848%
2025-04-14	136.060	137.0900	132.030000	133.86	+1.455%	1,178,312	+65.867%
2025-04-11	130.880	134.4200	128.150000	131.94	-0.076%	1,688,327	+68.281%
2025-04-10	133.000	135.7500	127.880000	132.04	-3.887%	2,202,985	+68.154%
2025-04-09	120.560	139.4000	118.740000	137.38	+14.150%	2,983,450	+61.617%
2025-04-08	125.780	128.8400	117.740000	120.35	-0.767%	2,494,028	+84.487%
2025-04-07	112.940	125.7600	111.610000	121.28	+3.765%	2,737,525	+83.072%
2025-04-04	117.975	119.0400	108.660000	116.88	-5.353%	3,385,129	+89.964%
2025-04-03	130.020	131.8550	120.520000	123.49	-10.998%	2,539,644	+79.796%
2025-04-02	134.090	139.6775	133.810000	138.75	+1.708%	912,480	+60.022%
2025-04-01	135.570	137.3300	133.020000	136.42	+0.257%	940,657	+62.755%
2025-03-31	133.690	136.3800	132.150100	136.07	+0.059%	1,537,586	+63.173%
2025-03-28	137.720	138.2900	135.193600	135.99	-2.446%	996,345	+63.269%
2025-03-27	141.830	142.2700	138.190000	139.40	-3.100%	1,434,252	+59.275%
2025-03-26	148.880	148.8800	142.420100	143.86	-2.987%	1,297,692	+54.338%
2025-03-25	149.870	149.9100	147.000000	148.29	-1.120%	1,873,879	+49.727%
2025-03-24	148.000	149.9800	146.739600	149.97	+3.271%	1,454,776	+48.050%
2025-03-21	142.330	145.2200	138.985000	145.22	+0.966%	3,146,829	+52.892%
2025-03-20	146.300	148.2000	141.000000	143.83	+3.119%	2,611,073	+54.370%
2025-03-19	135.740	140.5900	135.500000	139.48	+2.846%	2,280,365	+59.184%
2025-03-18	137.160	137.3400	134.760000	135.62	-1.973%	1,193,897	+63.715%
2025-03-17	134.680	139.8000	134.680000	138.35	+1.780%	1,452,240	+60.484%
2025-03-14	133.070	136.3700	131.839400	135.93	+4.153%	1,185,241	+63.341%
2025-03-13	133.330	134.3100	129.980000	130.51	-2.677%	995,969	+70.125%
2025-03-12	135.340	136.2300	133.470000	134.10	+1.253%	1,516,017	+65.570%
2025-03-11	132.330	135.0200	131.240000	132.44	-0.682%	1,090,172	+67.646%
2025-03-10	136.040	136.8700	132.020000	133.35	-4.716%	1,363,451	+66.502%
2025-03-07	137.750	139.9950	134.730000	139.95	+1.230%	1,145,971	+58.650%
2025-03-06	139.430	142.1700	137.790000	138.25	-3.416%	1,150,025	+60.600%
2025-03-05	142.180	144.3900	140.560000	143.14	+1.116%	1,144,286	+55.114%
2025-03-04	144.300	144.5500	140.210000	141.56	-3.339%	1,813,030	+56.845%
2025-03-03	156.130	156.8400	145.380000	146.45	-5.467%	2,012,748	+51.608%
2025-02-28	153.130	154.9800	151.441400	154.92	+0.519%	1,972,645	+43.319%
2025-02-27	159.790	159.7900	153.770000	154.12	-2.917%	922,290	+44.063%
2025-02-26	159.360	160.9300	157.945000	158.75	+0.787%	900,799	+39.861%
2025-02-25	159.000	160.7050	156.870000	157.51	-0.999%	1,176,938	+40.962%
2025-02-24	162.870	163.3200	158.120000	159.10	-2.159%	1,277,119	+39.554%
2025-02-21	166.720	167.0400	161.750000	162.61	-2.113%	1,026,500	+36.541%
2025-02-20	168.890	169.1000	164.700000	166.12	-1.756%	996,352	+33.656%
2025-02-19	169.870	170.6893	168.665000	169.09	-0.488%	803,896	+31.309%
2025-02-18	170.990	171.4500	168.130000	169.92	+0.159%	974,723	+30.667%
2025-02-14	169.410	170.1799	168.327800	169.65	+0.581%	565,424	+30.875%
2025-02-13	168.800	169.2000	166.780000	168.67	-0.095%	652,212	+31.636%
2025-02-12	165.190	169.4100	164.240000	168.83	+0.902%	1,150,855	+31.511%
2025-02-11	165.000	167.5700	165.000000	167.32	+0.480%	840,145	+32.698%
2025-02-10	166.380	167.7700	165.840000	166.52	+0.671%	948,312	+33.335%
2025-02-07	166.840	169.3200	164.480000	165.41	-0.205%	919,181	+34.230%
2025-02-06	164.520	166.1400	164.000000	165.75	+1.302%	966,121	+33.955%
2025-02-05	162.340	164.9200	161.830000	163.62	+1.106%	1,165,369	+35.699%
2025-02-04	160.360	161.9800	159.100000	161.83	+1.474%	776,846	+37.200%
2025-02-03	157.650	160.7223	155.740000	159.48	-1.804%	1,268,687	+39.221%
2025-01-31	164.280	165.0000	161.270000	162.41	-0.141%	1,129,792	+36.710%
2025-01-30	162.400	164.3800	160.830000	162.64	+1.031%	1,188,559	+36.516%
2025-01-29	164.930	165.7750	160.030000	160.98	-0.458%	1,346,759	+37.924%
2025-01-28	162.790	163.1550	158.580000	161.72	+1.373%	1,368,849	+37.293%
2025-01-27	167.050	168.8800	155.510000	159.53	-7.962%	3,014,653	+39.178%
2025-01-24	174.480	174.8000	171.670000	173.33	+1.221%	1,562,736	+28.097%
2025-01-23	167.490	171.5500	166.500100	171.24	+1.343%	1,243,225	+29.660%
2025-01-22	168.950	170.8000	168.360000	168.97	+0.829%	1,463,722	+31.402%
2025-01-21	165.000	168.8000	164.600000	167.58	+2.873%	1,367,152	+32.492%
2025-01-17	163.000	164.2500	161.690000	162.90	+0.723%	1,523,342	+36.298%
2025-01-16	159.350	162.7200	158.870000	161.73	+2.251%	1,632,337	+37.284%
2025-01-15	159.180	159.6029	156.232200	158.17	+1.411%	1,474,617	+40.374%
2025-01-14	154.770	156.7000	153.510000	155.97	+1.603%	1,237,285	+42.354%
2025-01-13	151.380	153.7000	150.520000	153.51	-0.240%	1,006,214	+44.636%
2025-01-10	152.480	156.1100	151.210000	153.88	-0.045%	1,236,859	+44.288%
2025-01-08	151.710	154.5300	150.480000	153.95	+0.799%	1,083,707	+44.222%
2025-01-07	153.000	155.7300	152.450000	152.73	+0.467%	1,564,169	+45.374%
2025-01-06	151.510	153.0000	150.670000	152.02	+1.577%	1,275,962	+46.053%
2025-01-03	144.000	150.9413	144.000000	149.66	+4.782%	1,925,256	+48.356%
2025-01-02	144.530	145.7400	142.470000	142.83	-0.744%	891,035	+55.451%
2024-12-31	143.800	145.1300	143.500000	143.90	+0.097%	743,456	+54.295%
2024-12-30	144.000	144.9100	142.250000	143.76	-1.480%	643,416	+54.445%
2024-12-27	146.750	147.6400	145.510000	145.92	-1.165%	625,158	+52.159%
2024-12-26	147.110	148.6400	146.700000	147.64	-0.088%	859,689	+50.386%
2024-12-24	145.500	148.1050	144.160100	147.77	+1.442%	523,018	+50.254%
2024-12-23	145.160	146.4900	144.057500	145.67	+0.462%	1,187,489	+52.420%
2024-12-20	139.980	145.7500	139.980000	145.00	+3.247%	6,296,822	+53.124%
2024-12-19	145.270	145.6250	137.780000	140.44	-2.262%	2,347,804	+58.096%
2024-12-18	148.165	150.0800	141.000000	143.69	+7.263%	4,743,929	+54.520%
2024-12-17	134.870	135.5100	132.945000	133.96	-0.763%	1,766,475	+65.744%
2024-12-16	135.200	136.4850	133.160000	134.99	-0.104%	1,489,791	+64.479%
2024-12-13	134.640	135.4200	133.395000	135.13	+1.115%	744,171	+64.308%
2024-12-12	133.220	134.1700	132.815000	133.64	-0.037%	880,834	+66.140%
2024-12-11	134.080	134.2500	132.245000	133.69	+0.708%	651,928	+66.078%
2024-12-10	134.750	134.7500	131.919000	132.75	-1.132%	859,718	+67.254%
2024-12-09	135.960	136.4600	134.190000	134.27	-1.010%	743,472	+65.361%
2024-12-06	135.890	136.5900	134.670000	135.64	-0.103%	810,786	+63.691%
2024-12-05	137.490	137.5900	135.510000	135.78	-0.484%	712,101	+63.522%
2024-12-04	136.380	137.2400	135.330000	136.44	+0.694%	664,126	+62.731%
2024-12-03	134.740	135.8900	134.360000	135.50	+0.229%	885,605	+63.860%
2024-12-02	136.440	137.2800	135.070000	135.19	-0.471%	1,034,806	+64.236%
2024-11-29	133.940	135.9300	133.450000	135.83	+1.875%	630,016	+63.462%
2024-11-27	132.150	133.4100	131.370000	133.33	+0.460%	1,862,598	+66.527%
2024-11-26	133.680	134.4750	132.450000	132.72	-0.955%	858,302	+67.292%
2024-11-25	132.910	137.1200	132.600000	134.00	+2.196%	1,246,211	+65.694%
2024-11-22	130.000	131.5100	129.480000	131.12	+0.367%	1,465,721	+69.333%
2024-11-21	128.980	131.7900	128.535000	130.64	+1.919%	901,029	+69.956%
2024-11-20	127.550	128.8500	126.815000	128.18	+0.494%	1,079,220	+73.217%
2024-11-19	126.510	127.9300	126.060000	127.55	-0.577%	1,100,207	+74.073%
2024-11-18	129.100	129.3600	127.450000	128.29	+0.023%	733,685	+73.069%
2024-11-15	127.620	129.1399	126.860000	128.26	-0.604%	1,063,139	+73.109%
2024-11-14	130.000	131.7200	128.585200	129.04	-2.042%	1,131,093	+72.063%
2024-11-13	133.000	133.5200	131.690000	131.73	-0.888%	1,001,472	+68.549%
2024-11-12	134.780	135.7100	132.900000	132.91	-1.926%	807,102	+67.053%
2024-11-11	136.380	136.6300	134.360000	135.52	-0.169%	1,167,322	+63.836%
2024-11-08	136.750	137.3900	135.520000	135.75	-1.129%	923,549	+63.558%
2024-11-07	137.830	138.7900	136.460000	137.30	-0.341%	1,164,353	+61.712%
2024-11-06	133.000	139.2050	132.510000	137.77	+7.081%	1,968,541	+61.160%
2024-11-05	127.060	128.9600	126.720000	128.66	+1.068%	791,632	+72.571%
2024-11-04	129.390	129.9600	127.050000	127.30	-0.290%	1,112,420	+74.415%
2024-11-01	124.290	128.2700	124.290000	127.67	+3.721%	1,346,115	+73.909%
2024-10-31	123.550	123.9700	121.150000	123.09	-0.718%	1,997,468	+80.380%
2024-10-30	123.590	125.5400	122.560000	123.98	-0.689%	1,168,776	+79.085%
2024-10-29	124.330	125.5700	123.340000	124.84	+0.040%	1,114,860	+77.852%
2024-10-28	125.250	125.9200	124.570000	124.79	+0.056%	720,181	+77.923%
2024-10-25	125.640	126.6100	124.380000	124.72	-0.248%	673,184	+78.023%
2024-10-24	124.310	125.3700	124.105000	125.03	+1.700%	1,029,468	+77.581%
2024-10-23	123.980	124.6500	121.120000	122.94	-0.871%	1,529,679	+80.600%
2024-10-22	122.390	125.0000	122.007800	124.02	-0.281%	1,516,949	+79.028%
2024-10-21	125.900	126.1100	124.110000	124.37	-1.528%	892,815	+78.524%
2024-10-18	125.830	127.6900	125.360000	126.30	+0.302%	1,105,445	+75.796%
2024-10-17	124.600	125.9600	124.330000	125.92	+1.655%	1,042,709	+76.326%
2024-10-16	124.810	125.4200	123.600000	123.87	-0.314%	770,019	+79.244%
2024-10-15	125.600	126.4050	123.555000	124.26	-1.201%	1,262,182	+78.682%
2024-10-14	125.340	126.9700	124.500000	125.77	+1.240%	1,351,350	+76.537%
2024-10-11	122.080	125.0500	122.080000	124.23	+1.074%	880,105	+78.725%
2024-10-10	122.930	123.5800	121.780000	122.91	-0.895%	923,286	+80.644%
2024-10-09	123.450	125.1900	122.660000	124.02	+0.551%	1,203,634	+79.028%
2024-10-08	122.290	123.6400	121.150000	123.34	+0.850%	1,323,207	+80.015%
2024-10-07	120.630	122.6500	120.630000	122.30	+0.526%	1,339,788	+81.545%
2024-10-04	122.670	123.0400	120.500000	121.66	+1.468%	1,041,870	+82.500%
2024-10-03	118.170	120.4000	118.140000	119.90	+0.782%	1,223,643	+85.179%
2024-10-02	118.610	120.6900	118.530000	118.97	-0.159%	1,363,974	+86.627%
2024-10-01	119.630	119.6650	117.690000	119.16	-0.559%	1,562,735	+86.329%
2024-09-30	121.450	122.4500	118.210000	119.83	-2.052%	1,952,114	+85.287%
2024-09-27	127.820	128.0000	122.220000	122.34	-3.403%	2,044,290	+81.486%
2024-09-26	124.000	129.9700	123.560000	126.65	+11.655%	3,721,797	+75.310%
2024-09-25	113.410	116.1500	113.280000	113.43	+0.505%	1,963,536	+95.742%
2024-09-24	114.970	115.0000	112.680000	112.86	-0.159%	1,311,037	+96.730%
2024-09-23	114.000	114.6200	112.630000	113.04	-0.807%	1,550,992	+96.417%
2024-09-20	111.880	114.3900	111.200000	113.96	+2.796%	5,379,703	+94.832%
2024-09-19	111.230	111.6900	109.560000	110.86	+2.791%	1,822,774	+100.280%
2024-09-18	107.510	110.3700	107.110000	107.85	+0.955%	1,354,523	+105.869%
2024-09-17	106.070	107.7300	106.050000	106.83	+1.050%	1,327,254	+107.835%
2024-09-16	104.070	105.9700	103.815000	105.72	-0.170%	1,312,707	+110.017%
2024-09-13	104.730	106.8800	104.455000	105.90	+2.023%	2,449,609	+109.660%
2024-09-12	103.460	104.9100	102.570000	103.80	+0.348%	1,152,872	+113.902%
2024-09-11	101.280	103.6200	99.670000	103.44	+1.771%	1,542,827	+114.646%
2024-09-10	102.930	102.9300	100.780000	101.64	-1.013%	1,474,342	+118.447%
2024-09-09	102.000	104.8250	101.520000	102.68	+1.623%	2,025,791	+116.235%
2024-09-06	102.210	103.2400	100.170000	101.04	-1.511%	1,217,967	+119.745%
2024-09-05	103.320	104.4600	102.090000	102.59	-0.975%	1,080,259	+116.425%
2024-09-04	102.700	104.4550	102.050000	103.60	+0.184%	1,240,064	+114.315%
2024-09-03	106.750	107.6000	103.120000	103.41	-5.372%	1,953,805	+114.708%
2024-08-30	108.890	109.4879	107.470000	109.28	+1.524%	1,948,940	+103.175%
2024-08-29	108.030	109.7800	107.240000	107.64	+0.279%	1,179,039	+106.271%
2024-08-28	107.300	108.4600	107.090000	107.34	-0.242%	1,118,868	+106.847%
2024-08-27	107.860	108.1200	106.710000	107.60	-1.012%	1,073,047	+106.348%
2024-08-26	109.000	109.8025	108.110000	108.70	+0.175%	1,014,748	+104.259%
2024-08-23	108.490	109.5250	107.370000	108.51	+1.279%	1,438,337	+104.617%
2024-08-22	108.730	109.2699	107.000000	107.14	-1.353%	819,172	+107.234%
2024-08-21	107.560	109.0400	107.020000	108.61	+1.628%	703,692	+104.429%
2024-08-20	107.290	108.1100	106.620000	106.87	-0.549%	723,302	+107.757%
2024-08-19	106.630	107.5500	105.780000	107.46	+1.044%	698,757	+106.616%
2024-08-16	106.610	106.8750	105.070000	106.35	-0.682%	773,279	+108.773%
2024-08-15	105.110	108.2100	104.480000	107.08	+3.689%	1,297,632	+107.350%
2024-08-14	104.940	105.3400	102.645000	103.27	-0.740%	1,076,760	+115.000%
2024-08-13	102.830	104.7500	102.140000	104.04	+1.980%	831,699	+113.408%
2024-08-12	102.680	103.3400	101.480000	102.02	-0.108%	773,872	+117.634%
2024-08-09	101.610	102.3000	100.720000	102.13	+0.236%	675,264	+117.399%
2024-08-08	100.000	102.0000	98.960000	101.89	+3.505%	1,064,583	+117.911%
2024-08-07	102.340	103.4400	97.960000	98.44	-2.011%	1,264,729	+125.549%
2024-08-06	98.510	101.9500	97.950000	100.46	+2.983%	1,635,038	+121.013%
2024-08-05	96.070	98.9800	95.845000	97.55	-2.078%	2,332,189	+127.606%
2024-08-02	106.200	106.2000	96.770000	99.62	-8.606%	3,747,592	+122.877%
2024-08-01	111.860	112.6600	107.010000	109.00	-3.257%	1,522,464	+103.697%
2024-07-31	111.930	114.7500	110.880000	112.67	+3.036%	1,365,890	+97.062%
2024-07-30	109.950	110.9200	108.570000	109.35	-0.546%	1,387,529	+103.045%
2024-07-29	110.970	111.9200	109.550000	109.95	-0.390%	1,078,778	+101.937%
2024-07-26	112.240	112.7700	110.300100	110.38	+0.027%	1,206,003	+101.151%
2024-07-25	111.810	114.5000	109.200000	110.35	-0.630%	2,025,983	+101.205%
2024-07-24	111.680	114.9400	110.660000	111.05	-0.998%	1,987,534	+99.937%
2024-07-23	112.740	113.3100	112.000000	112.17	-0.997%	1,387,882	+97.941%
2024-07-22	111.620	113.5200	109.750000	113.30	+2.497%	1,372,707	+95.966%
2024-07-19	112.940	113.7700	110.170000	110.54	-1.497%	1,095,430	+100.859%
2024-07-18	115.000	115.6300	111.410000	112.22	-2.349%	1,138,535	+97.852%
2024-07-17	115.970	116.4600	114.050000	114.92	-2.668%	1,219,543	+93.204%
2024-07-16	115.650	118.2550	115.200000	118.07	+2.402%	873,550	+88.049%
2024-07-15	114.420	116.6400	114.420000	115.30	+0.322%	844,923	+92.567%
2024-07-12	114.440	116.1800	114.370000	114.93	+0.446%	814,230	+93.187%
2024-07-11	114.430	116.2700	113.920000	114.42	+0.642%	1,224,089	+94.048%
2024-07-10	111.900	114.0400	110.940000	113.69	+3.345%	1,118,132	+95.294%
2024-07-09	110.150	111.8600	109.990000	110.01	-0.009%	1,041,793	+101.827%
2024-07-08	108.970	111.2600	108.200000	110.02	+1.345%	1,283,948	+101.809%
2024-07-05	109.470	110.5800	108.320000	108.56	-1.399%	1,639,497	+104.523%
2024-07-03	108.860	110.1800	108.600000	110.10	+1.447%	1,050,167	+101.662%
2024-07-02	108.180	109.7799	107.500000	108.53	+0.009%	1,572,702	+104.579%
2024-07-01	109.010	109.5500	107.550000	108.52	-0.248%	1,734,822	+104.598%
2024-06-28	108.130	110.1950	107.830000	108.79	+0.806%	5,295,401	+104.090%
2024-06-27	112.250	113.1700	107.775000	107.92	-3.849%	2,350,855	+105.736%
2024-06-26	112.900	112.9700	110.825000	112.24	-1.871%	1,812,348	+97.817%
2024-06-25	112.510	114.4750	112.510000	114.38	+1.239%	1,708,130	+94.116%
2024-06-24	113.270	115.5970	112.610000	112.98	-0.186%	2,810,391	+96.522%
2024-06-21	111.000	115.1300	110.470000	113.19	+1.252%	4,860,801	+96.157%
2024-06-20	120.260	124.5400	111.020100	111.79	-11.439%	5,575,232	+98.613%
2024-06-18	125.610	129.2200	125.600000	126.23	+1.406%	3,000,569	+75.893%
2024-06-17	119.470	125.0200	119.120000	124.48	+4.185%	1,890,315	+78.366%
2024-06-14	119.850	120.1200	118.380000	119.48	-1.338%	908,145	+85.830%
2024-06-13	120.650	121.1700	118.140000	121.10	+0.390%	732,424	+83.344%
2024-06-12	119.040	120.8800	117.830000	120.63	+2.446%	1,058,625	+84.059%
2024-06-11	116.620	118.0300	115.770000	117.75	+0.555%	1,094,617	+88.561%
2024-06-10	113.130	117.2600	113.130000	117.10	+2.828%	976,703	+89.607%
2024-06-07	113.730	114.4100	112.980000	113.88	-0.385%	953,563	+94.968%
2024-06-06	115.500	116.2400	113.980000	114.32	-1.423%	813,678	+94.218%
2024-06-05	115.000	116.0300	113.730000	115.97	+1.541%	922,939	+91.455%
2024-06-04	116.130	116.1300	114.070100	114.21	-2.576%	768,352	+94.405%
2024-06-03	119.400	119.4000	115.970000	117.23	-1.405%	702,512	+89.397%
2024-05-31	118.860	119.5800	115.510000	118.90	-0.268%	2,131,719	+86.737%
2024-05-30	117.620	120.3500	117.450000	119.22	+1.611%	917,474	+86.236%
2024-05-29	117.710	118.2900	116.840000	117.33	-1.212%	923,711	+89.235%
2024-05-28	120.530	120.5300	117.490000	118.77	-0.694%	980,769	+86.941%
2024-05-24	119.910	120.8850	118.580000	119.60	+0.682%	1,139,303	+85.644%
2024-05-23	120.070	120.9300	117.980000	118.79	+0.516%	1,020,373	+86.910%
2024-05-22	118.070	119.3100	116.850000	118.18	+0.331%	1,435,811	+87.874%
2024-05-21	118.090	118.9200	116.550000	117.79	-2.661%	1,596,249	+88.496%
2024-05-20	111.970	124.1311	111.680000	121.01	+5.208%	3,266,866	+83.481%
2024-05-17	115.820	116.0250	114.420000	115.02	-0.312%	1,127,662	+93.036%
2024-05-16	115.500	116.7650	114.570000	115.38	-0.078%	1,522,314	+92.434%
2024-05-15	118.700	118.7000	113.850000	115.47	-1.853%	2,725,401	+92.284%
2024-05-14	117.700	118.8900	117.010000	117.65	-0.170%	1,332,430	+88.721%
2024-05-13	118.450	118.4500	116.310000	117.85	-0.085%	1,331,695	+88.401%
2024-05-10	118.800	119.2600	116.790000	117.95	+0.017%	714,290	+88.241%
2024-05-09	117.650	118.5900	117.300000	117.93	+0.340%	1,193,018	+88.273%
2024-05-08	117.020	118.4800	116.750000	117.53	+0.085%	756,468	+88.913%
2024-05-07	118.770	118.9800	117.170000	117.43	-1.294%	1,332,402	+89.074%
2024-05-06	118.300	119.3100	117.780000	118.97	+1.493%	1,333,457	+86.627%
2024-05-03	116.920	117.4000	115.350000	117.22	+1.701%	1,093,278	+89.413%
2024-05-02	115.900	115.9000	113.060000	115.26	+0.769%	1,203,000	+92.634%
2024-05-01	116.230	116.7150	112.450000	114.38	-2.539%	1,649,724	+94.116%
2024-04-30	118.730	121.6250	117.310000	117.36	-2.094%	1,248,700	+89.187%
2024-04-29	118.230	119.9800	117.215000	119.87	+1.353%	1,585,755	+85.226%
2024-04-26	118.970	119.9200	117.520000	118.27	-0.177%	1,926,470	+87.731%
2024-04-25	119.380	120.2100	118.000000	118.48	-1.464%	2,157,512	+87.399%
2024-04-24	122.750	123.8500	119.800000	120.24	-0.538%	1,267,443	+84.656%
2024-04-23	120.440	121.4700	119.360000	120.89	+1.477%	1,886,482	+83.663%
2024-04-22	120.820	121.2600	116.860000	119.13	+0.320%	2,027,488	+86.376%
2024-04-19	126.870	127.6100	117.560000	118.75	-8.365%	3,256,935	+86.973%
2024-04-18	130.040	132.0950	129.110000	129.59	-0.046%	652,665	+71.333%
2024-04-17	132.790	132.7900	129.120000	129.65	-1.810%	656,690	+71.253%
2024-04-16	131.840	132.9590	130.400000	132.04	-0.467%	793,798	+68.154%
2024-04-15	135.660	136.4000	132.360000	132.66	-1.052%	793,693	+67.368%
2024-04-12	136.470	137.7800	133.700000	134.07	-2.862%	1,011,449	+65.608%
2024-04-11	136.990	138.2700	136.400000	138.02	+1.217%	794,152	+60.868%
2024-04-10	133.890	137.5150	133.310000	136.36	-0.125%	1,002,913	+62.826%
2024-04-09	138.700	139.3400	135.170000	136.53	-1.479%	1,184,784	+62.624%
2024-04-08	140.220	141.4450	138.470000	138.58	-1.345%	1,026,599	+60.218%
2024-04-05	136.930	140.6250	136.300000	140.47	+3.378%	1,147,722	+58.062%
2024-04-04	140.000	140.8700	135.705000	135.88	-1.672%	1,089,767	+63.402%
2024-04-03	133.860	138.3400	133.595000	138.19	+2.981%	1,048,486	+60.670%
2024-04-02	134.270	135.0200	131.355000	134.19	-1.047%	1,184,868	+65.459%
2024-04-01	133.610	136.0150	133.400000	135.61	+1.239%	903,086	+63.727%
2024-03-28	135.710	136.6300	133.670000	133.95	-1.464%	1,011,188	+65.756%
2024-03-27	133.550	136.2100	132.440000	135.94	+1.744%	1,023,621	+63.329%
2024-03-26	132.210	135.9100	132.210000	133.61	+1.728%	1,348,700	+66.178%
2024-03-25	131.200	132.3699	130.840000	131.34	+0.114%	1,009,384	+69.050%
2024-03-22	129.040	132.8550	129.040000	131.19	+1.532%	1,082,213	+69.243%
2024-03-21	128.160	130.9350	127.520000	129.21	+1.820%	1,593,240	+71.837%
2024-03-20	125.670	127.7300	125.250000	126.90	+0.915%	1,569,872	+74.965%
2024-03-19	123.040	127.0100	122.930000	125.75	+1.264%	1,935,991	+76.565%
2024-03-18	124.120	126.4999	122.830000	124.18	+0.836%	2,724,471	+78.797%
2024-03-15	128.730	134.6500	121.000000	123.15	-16.486%	8,496,708	+80.292%
2024-03-14	148.450	149.7857	145.940000	147.46	-0.894%	1,749,397	+50.570%
2024-03-13	148.840	149.6900	146.470000	148.79	-0.541%	1,342,370	+49.224%
2024-03-12	147.720	149.8400	145.800000	149.60	+1.177%	1,511,218	+48.416%
2024-03-11	149.890	150.2300	146.360000	147.86	-2.235%	1,334,757	+50.162%
2024-03-08	155.200	156.9400	151.002200	151.24	-2.129%	961,598	+46.806%
2024-03-07	153.750	154.6900	152.510000	154.53	+0.875%	1,059,985	+43.681%
2024-03-06	152.000	155.9700	151.890000	153.19	+1.383%	1,370,534	+44.938%
2024-03-05	148.100	154.9900	147.650000	151.10	+1.669%	1,650,822	+46.942%
2024-03-04	147.510	149.4750	146.570000	148.62	+0.978%	997,478	+49.394%
2024-03-01	144.880	148.1399	144.310000	147.18	+2.144%	1,361,116	+50.856%
2024-02-29	143.460	144.5700	142.550000	144.09	+1.408%	1,457,628	+54.091%
2024-02-28	140.870	143.5200	140.770000	142.09	-0.427%	808,375	+56.260%
2024-02-27	140.290	144.5000	139.935000	142.70	+1.885%	1,117,449	+55.592%
2024-02-26	139.580	140.8200	139.310000	140.06	+0.387%	616,107	+58.525%
2024-02-23	140.540	141.1850	138.555000	139.52	-0.542%	522,140	+59.138%
2024-02-22	139.220	141.5000	137.730000	140.28	+2.334%	723,808	+58.276%
2024-02-21	135.930	137.6400	135.710000	137.08	-0.182%	878,041	+61.971%
2024-02-20	137.180	138.0200	135.950000	137.33	-0.845%	823,489	+61.676%
2024-02-16	141.310	141.8300	137.990000	138.50	-1.801%	786,780	+60.310%
2024-02-15	142.000	142.9900	140.350000	141.04	-0.198%	908,068	+57.423%
2024-02-14	140.230	142.0450	139.560000	141.32	+1.962%	909,920	+57.112%
2024-02-13	136.790	140.9800	135.200000	138.60	-1.324%	1,350,070	+60.195%
2024-02-12	139.820	142.4399	139.040000	140.46	+0.494%	1,515,608	+58.073%
2024-02-09	136.410	140.2600	136.050000	139.77	+2.825%	1,291,729	+58.854%
2024-02-08	131.850	136.1000	131.485000	135.93	+3.330%	1,185,034	+63.341%
2024-02-07	130.000	132.4000	129.500100	131.55	+1.379%	743,417	+68.780%
2024-02-06	130.260	131.1800	128.455000	129.76	-0.246%	811,780	+71.108%
2024-02-05	130.300	131.4200	128.200000	130.08	-0.869%	782,262	+70.687%
2024-02-02	130.500	132.4900	129.140000	131.22	-0.091%	1,332,594	+69.204%
2024-02-01	125.750	131.3400	125.430000	131.34	+4.829%	1,629,182	+69.050%
2024-01-31	126.250	127.2100	124.570000	125.29	-1.810%	1,139,222	+77.213%
2024-01-30	127.000	128.4450	126.120000	127.60	+2.638%	1,067,293	+74.005%
2024-01-29	122.970	124.6600	122.260000	124.32	+0.893%	859,405	+78.596%
2024-01-26	124.620	125.0900	122.850000	123.22	-0.773%	927,548	+80.190%
2024-01-25	124.550	125.0000	123.440000	124.18	+0.202%	905,648	+78.797%
2024-01-24	124.650	125.8000	123.390000	123.93	+0.617%	1,135,641	+79.158%
2024-01-23	125.920	126.2300	122.965000	123.17	-1.778%	1,019,628	+80.263%
2024-01-22	125.860	126.7100	124.500000	125.40	+0.650%	1,045,788	+77.057%
2024-01-19	124.570	125.0300	123.310000	124.59	+0.883%	1,233,836	+78.209%

document.getElementById("t5Yn22").onerror = function(){this.style.display='none';}; .dark-mode .jjyjnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjyjnv{ color: #333333; background-color: white; border: 2px solid #333333; }JBLJabil Inc.stock NYSE

JBL
Jabil Inc.
stock NYSE