Dark

JBL
Jabil Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

308.74USD+1.263%(+3.85)570,044

290.23Bid 325.27Ask 35.04Spread

Pre-market

Aug 25, 2026 9:22:30 AM EDT

312.26USD+2.417%(+7.37)719

After-hours

Aug 25, 2026 4:38:30 PM EDT

308.68USD-0.019%(-0.06)5,361

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	312.460000	312.610000	304.550000	308.7400	+1.263%	570,044	0.000%
2026-08-24	309.360000	310.284700	300.105000	304.8900	-2.656%	1,063,940	+1.263%
2026-08-21	320.550000	321.484200	311.220000	313.2100	-1.086%	753,561	-1.427%
2026-08-20	320.170000	323.785000	315.480000	316.6500	-1.896%	928,268	-2.498%
2026-08-19	347.240000	347.240000	321.620000	322.7700	-4.681%	917,289	-4.347%
2026-08-18	359.780000	362.140000	337.500000	338.6200	-8.454%	1,182,404	-8.824%
2026-08-17	365.770000	372.230000	364.705000	369.8900	+1.870%	707,779	-16.532%
2026-08-14	369.690000	370.380000	360.510000	363.1000	-1.960%	1,049,844	-14.971%
2026-08-13	366.000000	376.970000	364.410000	370.3600	+1.147%	938,345	-16.638%
2026-08-12	365.800000	370.500000	363.581900	366.1600	+2.678%	1,414,662	-15.682%
2026-08-11	350.155000	357.720000	346.730000	356.6100	+5.935%	1,443,292	-13.424%
2026-08-10	345.040000	349.250000	336.500000	336.6300	-1.345%	605,520	-8.285%
2026-08-07	347.320000	351.230000	338.500000	341.2200	-1.001%	1,057,090	-9.519%
2026-08-06	336.580000	351.670000	334.450000	344.6700	+1.787%	1,119,876	-10.424%
2026-08-05	337.390000	346.560000	337.060000	338.6200	-0.406%	1,000,166	-8.824%
2026-08-04	329.310000	345.530000	327.620000	340.0000	+6.787%	1,000,004	-9.194%
2026-08-03	304.660000	321.940000	301.021600	318.3900	+1.060%	938,465	-3.031%
2026-07-31	327.120000	328.400000	309.300000	315.0500	+2.117%	1,266,954	-2.003%
2026-07-30	297.945000	309.140000	296.570000	308.5200	+7.446%	1,243,482	+0.071%
2026-07-29	300.180000	300.180000	285.800000	287.1400	-5.219%	1,566,702	+7.522%
2026-07-28	304.970000	306.360000	290.000000	302.9500	-2.742%	1,259,307	+1.911%
2026-07-27	311.420000	315.115000	298.350000	311.4900	-0.352%	907,661	-0.883%
2026-07-24	319.090000	322.000000	309.835000	312.5900	-2.934%	914,199	-1.232%
2026-07-23	314.640000	325.265000	313.080000	322.0400	+1.178%	860,699	-4.130%
2026-07-22	314.160000	324.290000	314.160000	318.2900	-0.201%	752,834	-3.000%
2026-07-21	315.560000	320.305000	312.170000	318.9300	+4.256%	970,733	-3.195%
2026-07-20	304.000000	309.970000	303.380000	305.9100	+1.628%	886,473	+0.925%
2026-07-17	299.930000	304.875000	290.430100	301.0100	-1.970%	1,692,238	+2.568%
2026-07-16	313.750000	315.630000	305.250000	307.0600	-3.797%	1,079,769	+0.547%
2026-07-15	330.000000	330.050000	313.730000	319.1800	-2.338%	1,022,753	-3.271%
2026-07-14	329.915000	331.750000	320.460000	326.8200	+1.510%	817,959	-5.532%
2026-07-13	325.340000	328.390000	318.430000	321.9600	-2.522%	1,187,004	-4.106%
2026-07-10	330.170000	333.799600	327.120000	330.2900	-0.668%	764,099	-6.525%
2026-07-09	335.110000	342.110000	332.120000	332.5100	+2.245%	1,144,299	-7.149%
2026-07-08	317.960000	326.050000	313.050000	325.2100	+1.286%	1,208,726	-5.064%
2026-07-07	329.430000	329.430000	310.010000	321.0800	-5.068%	1,536,238	-3.843%
2026-07-06	341.230000	351.060000	335.680000	338.2200	-0.902%	1,519,379	-8.716%
2026-07-02	372.220000	374.000000	338.730000	341.3000	-9.069%	1,177,432	-9.540%
2026-07-01	377.660000	379.190000	367.590000	375.3400	-2.630%	1,189,420	-17.744%
2026-06-30	374.730000	386.380000	373.580000	385.4800	+3.185%	1,723,432	-19.908%
2026-06-29	359.000000	373.610000	350.250000	373.5800	+4.177%	1,525,606	-17.356%
2026-06-26	364.370000	369.970000	356.000000	358.6000	-4.281%	3,717,773	-13.904%
2026-06-25	378.380000	383.940000	370.010000	374.6400	+0.764%	1,514,322	-17.590%
2026-06-24	370.000000	386.870000	365.000000	371.8000	-0.319%	2,131,559	-16.961%
2026-06-23	361.200000	373.740000	359.000000	372.9900	-1.127%	2,339,930	-17.226%
2026-06-22	376.000000	379.000000	362.000000	377.2400	+1.441%	1,485,463	-18.158%
2026-06-18	388.300000	390.050000	366.210100	371.8800	-0.827%	2,711,645	-16.979%
2026-06-17	412.360000	428.932200	374.110000	374.9800	-0.141%	2,940,652	-17.665%
2026-06-16	387.810000	389.950000	374.600000	375.5100	-2.624%	1,642,981	-17.781%
2026-06-15	398.110000	398.890000	383.850100	385.6300	+0.210%	1,211,908	-19.939%
2026-06-12	379.400000	386.640000	374.775000	384.8200	+2.104%	978,436	-19.770%
2026-06-11	360.000000	377.570000	359.280000	376.8900	+6.962%	998,355	-18.082%
2026-06-10	364.870000	372.790000	351.152500	352.3600	-2.765%	988,979	-12.379%
2026-06-09	374.640000	376.580000	341.470000	362.3800	-0.431%	1,194,408	-14.802%
2026-06-08	362.035000	366.340000	353.490000	363.9500	+3.032%	895,237	-15.170%
2026-06-05	369.320000	369.320000	350.205000	353.2400	-5.505%	1,011,449	-12.598%
2026-06-04	368.580000	378.740000	359.540000	373.8200	-1.377%	1,035,161	-17.409%
2026-06-03	375.750000	384.700000	374.000000	379.0400	+1.576%	1,293,385	-18.547%
2026-06-02	368.210000	374.170000	366.430000	373.1600	+3.664%	1,668,897	-17.263%
2026-06-01	355.000000	364.630000	353.747900	359.9700	-1.259%	1,454,308	-14.232%
2026-05-29	368.310000	369.990000	359.400000	364.5600	+0.250%	1,968,139	-15.312%
2026-05-28	370.900000	371.000000	359.130000	363.6500	-2.081%	626,163	-15.100%
2026-05-27	381.090000	381.940000	363.290000	371.3800	-2.333%	753,667	-16.867%
2026-05-26	372.710000	381.380000	370.970000	380.2500	+4.364%	1,240,425	-18.806%
2026-05-22	360.450000	365.090000	354.000000	364.3500	+2.228%	800,228	-15.263%
2026-05-21	348.000000	356.590000	341.470000	356.4100	+3.262%	1,023,704	-13.375%
2026-05-20	337.450000	349.520000	334.940000	345.1500	+3.686%	1,106,570	-10.549%
2026-05-19	334.115000	336.820000	321.920000	332.8800	-1.727%	1,357,520	-7.252%
2026-05-18	340.290000	342.860000	332.520900	338.7300	-0.321%	1,445,524	-8.854%
2026-05-15	343.320000	346.220000	339.000000	339.8200	-4.098%	1,226,092	-9.146%
2026-05-14	356.640000	361.300000	346.890000	354.3400	-0.307%	986,097	-12.869%
2026-05-13	358.600000	360.730000	352.140000	355.4300	+1.320%	990,456	-13.136%
2026-05-12	359.990000	359.990000	343.994100	350.8000	-3.954%	1,435,390	-11.990%
2026-05-11	355.200000	368.630000	355.150000	365.2400	+2.841%	949,254	-15.469%
2026-05-08	355.830000	362.310000	353.325000	355.1500	+1.588%	1,300,720	-13.068%
2026-05-07	367.731524	367.731524	344.370000	349.6000	-6.107%	1,753,466	-11.688%
2026-05-06	354.885000	372.370000	351.480000	372.3400	+10.401%	2,582,825	-17.081%
2026-05-05	341.770000	352.673200	335.150000	337.2600	-1.039%	1,849,128	-8.456%
2026-05-04	345.000000	347.830000	337.010000	340.8000	-0.488%	770,169	-9.407%
2026-05-01	337.000000	349.620000	336.980000	342.4700	+1.476%	1,258,055	-9.849%
2026-04-30	338.490000	341.050000	332.270000	337.4900	+1.087%	1,836,688	-8.519%
2026-04-29	334.090000	335.000000	327.400000	333.8600	+0.916%	701,796	-7.524%
2026-04-28	330.000000	339.345000	325.412500	330.8300	-2.925%	1,323,497	-6.677%
2026-04-27	343.450000	343.450000	330.250000	340.8000	-0.249%	740,518	-9.407%
2026-04-24	342.520000	346.220000	340.010000	341.6500	+0.922%	1,224,718	-9.633%
2026-04-23	337.080000	344.500000	332.500000	338.5300	+0.633%	1,186,324	-8.800%
2026-04-22	334.950000	336.810000	328.950000	336.4000	+0.815%	945,886	-8.222%
2026-04-21	333.450000	338.480000	330.810000	333.6800	+1.029%	1,028,297	-7.474%
2026-04-20	322.610000	331.820000	321.340000	330.2800	+2.670%	861,157	-6.522%
2026-04-17	313.680000	323.550000	312.845000	321.6900	+3.738%	1,318,046	-4.026%
2026-04-16	298.900000	310.760000	296.000000	310.1000	+1.689%	780,159	-0.439%
2026-04-15	304.120000	306.430000	298.640000	304.9500	-0.333%	1,047,659	+1.243%
2026-04-14	307.870000	310.700000	303.050000	305.9700	+0.196%	958,787	+0.905%
2026-04-13	297.740000	305.945000	297.740000	305.3700	+1.960%	1,010,930	+1.104%
2026-04-10	296.900000	303.740000	294.610000	299.5000	+2.211%	1,155,862	+3.085%
2026-04-09	287.140000	295.220000	286.884500	293.0200	+2.048%	1,017,459	+5.365%
2026-04-08	282.000000	291.435000	281.705000	287.1400	+5.237%	1,210,311	+7.522%
2026-04-07	266.050000	274.000000	265.950000	272.8500	+2.011%	812,205	+13.154%
2026-04-06	270.760000	273.000000	265.001000	267.4700	-0.402%	729,057	+15.430%
2026-04-02	266.410000	275.560000	261.150000	268.5500	-1.254%	795,214	+14.966%
2026-04-01	270.000000	275.580000	269.635000	271.9600	+2.383%	738,381	+13.524%
2026-03-31	253.290000	265.660000	252.010000	265.6300	+7.334%	1,137,727	+16.229%
2026-03-30	266.560000	268.726400	245.195000	247.4800	-5.216%	1,051,605	+24.754%
2026-03-27	260.000000	267.770000	258.810000	261.1000	-1.155%	891,768	+18.246%
2026-03-26	277.070000	278.350000	263.590000	264.1500	-6.740%	1,037,701	+16.881%
2026-03-25	279.380000	283.760000	274.940100	283.2400	+2.113%	1,101,044	+9.003%
2026-03-24	264.320000	278.505000	263.000000	277.3800	+4.176%	1,078,106	+11.306%
2026-03-23	257.290000	268.689300	254.345000	266.2600	+4.980%	1,344,449	+15.954%
2026-03-20	265.780000	269.120000	250.020000	253.6300	-4.402%	2,156,867	+21.729%
2026-03-19	253.210000	267.633000	253.020000	265.3100	+2.567%	1,734,185	+16.370%
2026-03-18	247.700000	262.250000	239.190000	258.6700	-1.403%	2,967,417	+19.357%
2026-03-17	258.140000	262.950000	254.170000	262.3500	+1.686%	1,933,632	+17.682%
2026-03-16	254.880000	260.355000	253.140000	258.0000	+2.932%	1,438,773	+19.667%
2026-03-13	254.630000	254.640000	248.550000	250.6500	-0.591%	951,046	+23.176%
2026-03-12	249.430000	255.250000	248.760100	252.1400	-1.300%	1,313,184	+22.448%
2026-03-11	249.690000	255.620000	248.910000	255.4600	+1.716%	1,052,498	+20.856%
2026-03-10	249.130000	255.350000	247.400000	251.1500	+1.491%	1,131,114	+22.931%
2026-03-09	234.960000	248.020000	234.960000	247.4600	+2.642%	1,429,561	+24.764%
2026-03-06	245.000000	250.220000	240.330000	241.0900	-4.409%	1,123,814	+28.060%
2026-03-05	252.320000	257.470000	245.750000	252.2100	-1.164%	1,450,724	+22.414%
2026-03-04	257.520000	258.000000	252.860000	255.1800	+0.370%	725,758	+20.989%
2026-03-03	251.110000	256.080000	243.490000	254.2400	-2.657%	1,055,109	+21.436%
2026-03-02	257.900000	263.370000	255.000000	261.1800	-1.438%	1,338,403	+18.210%
2026-02-27	269.130000	269.450000	261.660000	264.9900	-2.545%	1,834,242	+16.510%
2026-02-26	279.170000	281.370000	266.080000	271.9100	-2.039%	906,177	+13.545%
2026-02-25	268.250000	281.220000	267.500000	277.5700	+4.248%	1,367,831	+11.230%
2026-02-24	264.370000	272.785000	262.970000	266.2600	+1.906%	690,142	+15.954%
2026-02-23	267.590000	270.130000	259.820000	261.2800	-3.619%	1,219,000	+18.164%
2026-02-20	260.430000	277.870000	260.430000	271.0900	+3.296%	1,663,883	+13.888%
2026-02-19	259.160000	263.555000	256.790000	262.4400	+0.729%	1,457,126	+17.642%
2026-02-18	257.080000	265.000000	255.380000	260.5400	+1.220%	889,413	+18.500%
2026-02-17	253.430000	259.540000	250.725000	257.4000	+1.108%	643,960	+19.946%
2026-02-13	252.190000	257.130000	248.010000	254.5800	+1.374%	1,033,713	+21.274%
2026-02-12	263.730000	269.170000	250.560000	251.1300	-3.811%	1,218,429	+22.940%
2026-02-11	264.520000	267.999900	259.080000	261.0800	+0.830%	856,411	+18.255%
2026-02-10	264.400000	265.330000	257.270000	258.9300	-2.643%	892,036	+19.237%
2026-02-09	256.960000	266.560000	256.080000	265.9600	+2.985%	937,843	+16.085%
2026-02-06	251.050000	260.560000	251.050000	258.2500	+6.790%	1,172,481	+19.551%
2026-02-05	232.000000	241.950000	231.590000	241.8300	+2.444%	796,474	+27.668%
2026-02-04	245.110000	245.500000	227.290000	236.0600	-3.896%	1,690,918	+30.789%
2026-02-03	246.720000	253.000000	239.800000	245.6300	+0.991%	924,787	+25.693%
2026-02-02	236.170000	246.805000	236.170000	243.2200	+2.542%	922,541	+26.939%
2026-01-30	241.410000	245.709700	235.230000	237.1900	-2.759%	818,967	+30.166%
2026-01-29	244.910000	246.275000	235.510000	243.9200	+0.123%	1,100,238	+26.574%
2026-01-28	242.900000	247.130000	240.500000	243.6200	+0.553%	1,016,756	+26.730%
2026-01-27	241.880000	246.470000	239.000000	242.2800	+0.194%	864,648	+27.431%
2026-01-26	243.230000	245.400000	239.940000	241.8100	-0.547%	953,164	+27.679%
2026-01-23	243.510000	247.000000	237.715000	243.1400	-0.638%	927,766	+26.980%
2026-01-22	256.830000	258.050000	242.120100	244.7000	-3.338%	1,124,587	+26.171%
2026-01-21	247.910000	254.540000	243.975000	253.1500	+2.594%	843,567	+21.959%
2026-01-20	247.730000	252.660000	245.275000	246.7500	-1.807%	1,098,140	+25.123%
2026-01-16	253.410000	254.490000	248.540000	251.2900	-0.747%	1,580,922	+22.862%
2026-01-15	246.500000	256.170000	243.610000	253.1800	+4.906%	1,578,169	+21.945%
2026-01-14	240.000000	245.585000	237.240000	241.3400	+1.254%	1,363,945	+27.927%
2026-01-13	230.280000	241.100000	230.280000	238.3500	+3.370%	1,167,523	+29.532%
2026-01-12	224.920000	231.310000	224.185000	230.5800	+1.959%	1,203,850	+33.897%
2026-01-09	222.390000	228.850000	221.100000	226.1500	+1.957%	980,083	+36.520%
2026-01-08	223.360000	225.330000	215.000000	221.8100	-1.176%	1,025,842	+39.191%
2026-01-07	222.270000	226.250000	219.440000	224.4500	+0.031%	834,337	+37.554%
2026-01-06	221.000000	225.890000	215.620000	224.3800	+0.421%	1,293,982	+37.597%
2026-01-05	243.900000	249.000000	222.010000	223.4400	-7.051%	2,099,640	+38.176%
2026-01-02	231.290000	240.660000	230.765000	240.3900	+5.425%	1,018,733	+28.433%
2025-12-31	232.690000	232.740000	227.740000	228.0200	-1.533%	668,248	+35.400%
2025-12-30	235.120000	235.460000	231.230000	231.5700	-1.447%	535,199	+33.325%
2025-12-29	234.000000	236.750000	233.060000	234.9700	-0.483%	648,456	+31.395%
2025-12-26	236.290000	237.000000	234.000000	236.1100	+0.691%	710,209	+30.761%
2025-12-24	235.550000	236.500000	233.270000	234.4900	-0.247%	520,490	+31.664%
2025-12-23	227.720000	235.320000	226.453000	235.0700	+2.302%	1,103,516	+31.340%
2025-12-22	228.990000	231.167700	225.800000	229.7800	+1.394%	942,810	+34.363%
2025-12-19	217.550000	227.840000	217.550000	226.6200	+4.414%	2,546,733	+36.237%
2025-12-18	219.220000	221.089900	206.760000	217.0400	+0.342%	2,246,692	+42.250%
2025-12-17	222.500000	232.850000	207.000000	216.3000	+1.760%	4,280,504	+42.737%
2025-12-16	219.890000	222.270000	212.440000	212.5600	-3.910%	2,123,343	+45.248%
2025-12-15	223.650000	226.045000	220.605000	221.2100	-0.522%	1,803,865	+39.569%
2025-12-12	232.710000	233.500000	219.130000	222.3700	-5.072%	1,725,846	+38.841%
2025-12-11	227.950000	234.320000	223.310000	234.2500	+1.861%	1,090,988	+31.799%
2025-12-10	228.430000	231.450000	222.810000	229.9700	+0.824%	1,291,500	+34.252%
2025-12-09	223.100000	230.350000	222.370000	228.0900	+1.184%	1,127,855	+35.359%
2025-12-08	222.720000	232.060000	221.465000	225.4200	+2.436%	1,356,545	+36.962%
2025-12-05	219.890000	222.295000	218.375000	220.0600	+0.613%	764,912	+40.298%
2025-12-04	213.300000	219.660000	212.010000	218.7200	+2.182%	619,351	+41.158%
2025-12-03	212.400000	215.360000	209.400000	214.0500	+0.943%	1,403,199	+44.237%
2025-12-02	210.930000	214.500000	209.920000	212.0500	+0.981%	1,033,885	+45.598%
2025-12-01	208.650000	213.680000	207.410000	209.9900	-0.342%	1,091,705	+47.026%
2025-11-28	209.700000	211.830000	206.290000	210.7100	+1.679%	460,699	+46.524%
2025-11-26	203.780000	209.920000	203.495000	207.2300	+1.593%	877,497	+48.984%
2025-11-25	196.540000	205.160000	194.540000	203.9800	+3.464%	1,062,944	+51.358%
2025-11-24	196.830000	200.010000	193.730000	197.1500	+0.229%	2,320,791	+56.602%
2025-11-21	192.210000	197.610000	189.600000	196.7000	+2.187%	1,505,636	+56.960%
2025-11-20	205.000000	206.560000	191.170000	192.4900	-3.798%	1,526,613	+60.393%
2025-11-19	198.350000	204.890000	198.000000	200.0900	+0.608%	800,339	+54.301%
2025-11-18	197.420000	201.050000	195.970000	198.8800	-0.788%	940,883	+55.239%
2025-11-17	200.770000	203.180000	197.620000	200.4600	-0.698%	1,226,687	+54.016%
2025-11-14	197.670000	204.391900	196.400000	201.8700	+0.025%	926,785	+52.940%
2025-11-13	212.120000	213.557500	199.870000	201.8200	-5.661%	1,329,790	+52.978%
2025-11-12	210.880000	216.325000	210.120000	213.9300	+1.345%	884,909	+44.318%
2025-11-11	216.960000	217.320000	210.010000	211.0900	-3.726%	819,914	+46.260%
2025-11-10	218.740000	221.980000	216.325000	219.2600	+2.597%	1,019,522	+40.810%
2025-11-07	212.410000	214.760000	205.930000	213.7100	-0.628%	1,075,700	+44.467%
2025-11-06	218.560000	220.550000	212.645000	215.0600	-1.416%	944,694	+43.560%
2025-11-05	209.960000	219.100000	209.705000	218.1500	+4.268%	932,499	+41.526%
2025-11-04	214.290000	216.045000	208.990000	209.2200	-5.034%	1,260,861	+47.567%
2025-11-03	222.400000	224.270000	217.690000	220.3100	-0.263%	1,521,469	+40.139%
2025-10-31	223.160000	229.230000	219.990000	220.8900	-0.262%	1,115,184	+39.771%
2025-10-30	220.890000	228.900000	219.090100	221.4700	-0.382%	911,494	+39.405%
2025-10-29	212.710000	226.829900	212.230000	222.3200	+3.636%	1,540,709	+38.872%
2025-10-28	213.200000	216.090000	210.460000	214.5200	+1.558%	1,275,177	+43.921%
2025-10-27	214.600000	216.200000	208.652500	211.2300	-0.570%	943,573	+46.163%
2025-10-24	210.000000	215.415000	209.810000	212.4400	+2.842%	1,472,966	+45.330%
2025-10-23	200.390000	207.200000	199.540000	206.5700	+3.935%	1,161,138	+49.460%
2025-10-22	201.720000	202.000000	194.750000	198.7500	-1.178%	1,764,053	+55.341%
2025-10-21	203.360000	204.085000	200.720000	201.1200	-1.421%	1,134,701	+53.510%
2025-10-20	210.400000	210.910000	201.090000	204.0200	-2.541%	1,181,917	+51.328%
2025-10-17	207.520000	210.005000	205.860000	209.3400	-0.191%	1,033,612	+47.483%
2025-10-16	210.030000	210.820000	206.440000	209.7400	+1.382%	1,188,466	+47.201%
2025-10-15	203.800000	208.070000	202.790000	206.8800	+3.136%	1,032,255	+49.236%
2025-10-14	196.730000	202.450000	195.000000	200.5900	+0.345%	939,423	+53.916%
2025-10-13	199.500000	200.949700	197.800000	199.9000	+3.047%	1,145,386	+54.447%
2025-10-10	205.830000	205.830000	193.840000	193.9900	-5.237%	1,408,437	+59.153%
2025-10-09	206.710000	207.410000	203.000000	204.7100	-0.881%	942,485	+50.818%
2025-10-08	204.040000	207.100000	203.000000	206.5300	+1.930%	860,628	+49.489%
2025-10-07	204.870000	205.879900	199.500000	202.6200	+0.208%	1,241,261	+52.374%
2025-10-06	207.690000	208.535000	202.190000	202.2000	+0.059%	1,480,220	+52.690%
2025-10-03	216.000000	217.150000	201.645000	202.0800	-6.310%	2,050,301	+52.781%
2025-10-02	217.130000	219.000000	213.750000	215.6900	+0.396%	1,326,677	+43.141%
2025-10-01	214.540000	216.650000	210.900000	214.8400	-1.073%	1,512,506	+43.707%
2025-09-30	215.040000	218.950000	213.420000	217.1700	+1.240%	1,212,468	+42.165%
2025-09-29	218.500000	220.530000	212.526200	214.5100	-0.616%	1,638,616	+43.928%
2025-09-26	213.560000	217.120000	211.450000	215.8400	+2.683%	1,735,121	+43.041%
2025-09-25	206.710000	213.218900	203.549900	210.2000	-6.694%	3,241,726	+46.879%
2025-09-24	235.000000	235.000000	224.375300	225.2800	-3.911%	2,581,375	+37.047%
2025-09-23	234.110000	237.140000	232.440000	234.4500	+0.523%	2,054,242	+31.687%
2025-09-22	224.420000	233.815000	224.420000	233.2300	+3.963%	2,267,793	+32.376%
2025-09-19	223.120000	224.740000	219.858500	224.3400	+0.470%	2,883,859	+37.621%
2025-09-18	216.820000	226.490000	216.615000	223.2900	+4.517%	2,748,603	+38.269%
2025-09-17	212.940000	214.000000	208.410100	213.6400	+0.145%	1,289,119	+44.514%
2025-09-16	215.740000	216.460000	210.870000	213.3300	-1.264%	1,306,484	+44.724%
2025-09-15	214.380000	219.810000	213.385000	216.0600	+0.934%	1,263,168	+42.895%
2025-09-12	213.390000	215.304000	212.805000	214.0600	-0.103%	966,309	+44.231%
2025-09-11	216.360000	217.150000	213.780000	214.2800	-0.668%	863,274	+44.083%
2025-09-10	209.380000	216.050000	209.350000	215.7200	+3.107%	1,439,386	+43.121%
2025-09-09	208.860000	209.780000	206.570000	209.2200	+0.024%	781,785	+47.567%
2025-09-08	211.060000	212.180000	207.805000	209.1700	-0.443%	1,078,430	+47.602%
2025-09-05	208.230000	212.580000	206.000000	210.1000	+1.024%	1,116,964	+46.949%
2025-09-04	204.100000	208.825000	201.860000	207.9700	+2.347%	1,121,465	+48.454%
2025-09-03	203.650000	203.650000	201.020000	203.2000	+0.554%	1,117,642	+51.939%
2025-09-02	199.760000	202.150000	196.930000	202.0800	-1.343%	2,109,292	+52.781%
2025-08-29	209.230000	210.690000	202.955000	204.8300	-2.401%	1,645,256	+50.730%
2025-08-28	208.750000	211.220000	208.370000	209.8700	+0.948%	1,352,336	+47.110%
2025-08-27	208.060000	208.560000	205.900000	207.9000	-0.226%	1,125,109	+48.504%
2025-08-26	209.500000	210.050000	205.810000	208.3700	-0.225%	2,141,888	+48.169%
2025-08-25	210.230000	212.397800	208.690000	208.8400	-0.477%	1,167,339	+47.836%
2025-08-22	205.670000	210.320000	204.760000	209.8400	+2.331%	1,033,601	+47.131%
2025-08-21	204.690000	206.600000	203.895000	205.0600	+0.495%	1,049,028	+50.561%
2025-08-20	205.120000	205.310000	199.610000	204.0500	-0.995%	1,515,968	+51.306%
2025-08-19	211.600000	212.110000	204.790000	206.1000	-4.433%	2,051,570	+49.801%
2025-08-18	214.370000	216.450000	213.710000	215.6600	+0.153%	1,477,171	+43.161%
2025-08-15	216.480000	216.550000	211.726300	215.3300	-0.952%	1,272,609	+43.380%
2025-08-14	217.290000	219.375000	214.290000	217.4000	-0.767%	1,654,148	+42.015%
2025-08-13	230.930000	232.419900	216.020000	219.0800	-4.876%	1,843,153	+40.926%
2025-08-12	224.540000	230.495000	223.980000	230.3100	+3.431%	1,135,341	+34.054%
2025-08-11	224.460000	227.440000	222.040000	222.6700	-0.744%	842,292	+38.654%
2025-08-08	222.670000	227.060000	221.580000	224.3400	+1.746%	1,315,389	+37.621%
2025-08-07	222.530000	222.835000	218.390000	220.4900	-0.086%	1,350,733	+40.024%
2025-08-06	219.630000	221.325000	217.010000	220.6800	+0.487%	1,290,928	+39.904%
2025-08-05	224.100000	225.770000	217.970000	219.6100	-1.206%	930,930	+40.586%
2025-08-04	221.200000	222.360000	218.340000	222.2900	+1.707%	1,058,450	+38.891%
2025-08-01	218.650000	221.820000	214.000000	218.5600	-2.066%	1,370,899	+41.261%
2025-07-31	227.870000	228.050000	221.030000	223.1700	-1.435%	1,203,986	+38.343%
2025-07-30	230.000000	231.920000	225.139000	226.4200	-1.719%	1,151,176	+36.357%
2025-07-29	228.000000	232.840000	227.630000	230.3800	+2.487%	1,791,631	+34.013%
2025-07-28	221.960000	224.800000	220.060000	224.7900	+1.007%	828,706	+37.346%
2025-07-25	219.280000	223.340000	219.280000	222.5500	+1.896%	854,415	+38.728%
2025-07-24	226.210000	226.910000	212.300000	218.4100	-4.687%	1,934,707	+41.358%
2025-07-23	221.990000	229.160000	221.750000	229.1500	+3.763%	1,281,858	+34.733%
2025-07-22	222.800000	223.340000	216.684900	220.8400	-1.057%	1,252,275	+39.803%
2025-07-21	224.000000	225.980000	221.540000	223.2000	-0.348%	1,085,296	+38.324%
2025-07-18	224.510000	226.459900	222.880000	223.9800	+0.787%	1,280,131	+37.843%
2025-07-17	218.270000	222.980000	217.625000	222.2300	+1.805%	1,462,308	+38.928%
2025-07-16	218.530000	218.768900	214.500000	218.2900	-0.224%	1,272,569	+41.436%
2025-07-15	222.110000	222.798900	217.400000	218.7800	-0.789%	1,356,748	+41.119%
2025-07-14	220.960000	222.052000	219.000000	220.5200	-0.676%	943,160	+40.005%
2025-07-11	220.680000	222.670000	218.480000	222.0200	+0.480%	865,671	+39.060%
2025-07-10	221.230000	223.340000	219.200000	220.9600	-0.136%	1,196,742	+39.727%
2025-07-09	223.370000	223.710000	220.045000	221.2600	-0.270%	1,398,849	+39.537%
2025-07-08	227.500000	227.500000	219.715361	221.8600	-1.575%	1,672,097	+39.160%
2025-07-07	225.000000	227.465000	223.383000	225.4100	-0.265%	1,084,067	+36.968%
2025-07-03	222.740000	227.540000	222.550000	226.0100	+1.857%	1,129,028	+36.605%
2025-07-02	216.970000	222.200000	216.010000	221.8900	+2.660%	1,658,433	+39.141%
2025-07-01	218.010000	219.000000	214.190000	216.1400	-0.899%	1,906,205	+42.843%
2025-06-30	218.000000	219.000000	214.790000	218.1000	+0.336%	1,713,124	+41.559%
2025-06-27	215.610000	218.340000	214.510000	217.3700	+0.957%	3,320,155	+42.034%
2025-06-26	215.940000	218.199900	214.750000	215.3100	+0.303%	1,831,070	+43.393%
2025-06-25	212.845000	215.969900	212.375000	214.6600	+1.279%	1,701,417	+43.827%
2025-06-24	210.000000	212.065000	208.670000	211.9500	+1.728%	1,777,391	+45.666%
2025-06-23	204.080000	208.480000	202.300000	208.3500	+1.043%	1,644,819	+48.183%
2025-06-20	205.100000	208.685000	203.340000	206.2000	+0.752%	3,051,946	+49.728%
2025-06-18	199.760000	207.095000	198.210100	204.6600	+3.946%	3,556,320	+50.855%
2025-06-17	185.190000	203.900000	185.000000	196.8900	+8.887%	6,196,249	+56.808%
2025-06-16	178.250000	182.135000	177.180000	180.8200	+2.832%	2,269,669	+70.744%
2025-06-13	176.800000	178.780000	175.080000	175.8400	-1.809%	1,224,933	+75.580%
2025-06-12	176.930000	180.160000	176.930000	179.0800	+0.364%	1,120,605	+72.403%
2025-06-11	177.480000	178.960000	176.187500	178.4300	+0.219%	1,429,083	+73.031%
2025-06-10	180.000000	180.110000	175.070000	178.0400	+0.372%	1,959,058	+73.410%
2025-06-09	178.000000	179.370000	177.020000	177.3800	+0.430%	1,004,353	+74.056%
2025-06-06	174.820000	177.000000	174.000000	176.6200	+2.305%	1,182,941	+74.805%
2025-06-05	173.070000	174.670000	171.655000	172.6400	+0.390%	912,598	+78.835%
2025-06-04	173.590000	174.430800	171.710000	171.9700	-0.590%	951,983	+79.531%
2025-06-03	168.000000	173.160000	167.870000	172.9900	+2.958%	1,225,396	+78.473%
2025-06-02	167.300000	168.200000	164.686100	168.0200	+0.006%	840,665	+83.752%
2025-05-30	167.600000	168.470000	165.385000	168.0100	-0.320%	1,843,473	+83.763%
2025-05-29	169.450000	169.970000	166.159500	168.5500	+0.483%	971,181	+83.174%
2025-05-28	169.170000	169.756600	167.445000	167.7400	-0.845%	801,928	+84.059%
2025-05-27	167.700000	170.120000	166.700000	169.1700	+2.292%	861,548	+82.503%
2025-05-23	161.890000	166.075000	161.520000	165.3800	+0.170%	595,617	+86.685%
2025-05-22	164.590000	166.910000	164.546200	165.1000	-0.061%	801,456	+87.002%
2025-05-21	165.600000	168.010000	164.080000	165.2000	-1.379%	764,639	+86.889%
2025-05-20	169.370000	170.900000	166.590000	167.5100	+0.042%	1,390,409	+84.311%
2025-05-19	164.460000	168.040000	164.210000	167.4400	-0.209%	842,767	+84.388%
2025-05-16	166.210000	168.110000	165.490000	167.7900	+0.757%	828,313	+84.004%
2025-05-15	165.430000	167.150000	163.410000	166.5300	-0.198%	661,622	+85.396%
2025-05-14	168.290000	170.320000	166.271000	166.8600	-0.090%	1,189,571	+85.029%
2025-05-13	162.380000	169.250000	162.295000	167.0100	+3.258%	1,375,032	+84.863%
2025-05-12	159.805000	162.575000	159.460000	161.7400	+5.040%	1,126,286	+90.887%
2025-05-09	155.210000	155.520000	153.055700	153.9800	-0.272%	498,638	+100.507%
2025-05-08	154.990000	156.000000	152.780000	154.4000	+1.100%	962,620	+99.961%
2025-05-07	150.540000	153.230000	148.844000	152.7200	+1.617%	1,090,670	+102.161%
2025-05-06	147.360000	150.790000	146.880000	150.2900	+0.047%	1,525,177	+105.430%
2025-05-05	149.110000	151.930000	149.075000	150.2200	-0.093%	743,249	+105.525%
2025-05-02	150.750000	152.100000	150.000000	150.3600	+1.884%	891,110	+105.334%
2025-05-01	148.940000	151.180000	147.490000	147.5800	+0.696%	966,858	+109.202%
2025-04-30	143.060000	146.860000	142.030000	146.5600	-0.007%	1,325,723	+110.658%
2025-04-29	145.180000	147.290000	143.700000	146.5700	+0.137%	627,143	+110.643%
2025-04-28	146.410000	148.625000	144.370100	146.3700	-0.374%	838,861	+110.931%
2025-04-25	145.040000	148.000000	145.005000	146.9200	+0.541%	1,049,730	+110.142%
2025-04-24	139.610000	146.280000	139.160000	146.1300	+5.517%	1,382,329	+111.278%
2025-04-23	139.820000	143.380000	138.400000	138.4900	+3.940%	1,260,583	+122.933%
2025-04-22	131.660000	133.940000	130.750000	133.2400	+2.690%	744,673	+131.717%
2025-04-21	133.430000	134.730000	127.720000	129.7500	-3.917%	1,515,639	+137.950%
2025-04-17	134.010000	136.010000	132.661400	135.0400	+0.874%	1,016,054	+128.629%
2025-04-16	132.250000	135.385000	130.870000	133.8700	-1.210%	854,475	+130.627%
2025-04-15	133.860000	136.580000	132.530000	135.5100	+1.233%	1,203,140	+127.836%
2025-04-14	136.060000	137.090000	132.030000	133.8600	+1.455%	1,178,312	+130.644%
2025-04-11	130.880000	134.420000	128.150000	131.9400	-0.076%	1,688,327	+134.000%
2025-04-10	133.000000	135.750000	127.880000	132.0400	-3.887%	2,202,985	+133.823%
2025-04-09	120.560000	139.400000	118.740000	137.3800	+14.150%	2,983,450	+124.734%
2025-04-08	125.780000	128.840000	117.740000	120.3500	-0.767%	2,494,028	+156.535%
2025-04-07	112.940000	125.760000	111.610000	121.2800	+3.765%	2,737,525	+154.568%
2025-04-04	117.975000	119.040000	108.660000	116.8800	-5.353%	3,385,129	+164.151%
2025-04-03	130.020000	131.855000	120.520000	123.4900	-10.998%	2,539,644	+150.012%
2025-04-02	134.090000	139.677500	133.810000	138.7500	+1.708%	912,480	+122.515%
2025-04-01	135.570000	137.330000	133.020000	136.4200	+0.257%	940,657	+126.316%
2025-03-31	133.690000	136.380000	132.150100	136.0700	+0.059%	1,537,586	+126.898%
2025-03-28	137.720000	138.290000	135.193600	135.9900	-2.446%	996,345	+127.031%
2025-03-27	141.830000	142.270000	138.190000	139.4000	-3.100%	1,434,252	+121.478%
2025-03-26	148.880000	148.880000	142.420100	143.8600	-2.987%	1,297,692	+114.611%
2025-03-25	149.870000	149.910000	147.000000	148.2900	-1.120%	1,873,879	+108.200%
2025-03-24	148.000000	149.980000	146.739600	149.9700	+3.271%	1,454,776	+105.868%
2025-03-21	142.330000	145.220000	138.985000	145.2200	+0.966%	3,146,829	+112.602%
2025-03-20	146.300000	148.200000	141.000000	143.8300	+3.119%	2,611,073	+114.656%
2025-03-19	135.740000	140.590000	135.500000	139.4800	+2.846%	2,280,365	+121.351%
2025-03-18	137.160000	137.340000	134.760000	135.6200	-1.973%	1,193,897	+127.651%
2025-03-17	134.680000	139.800000	134.680000	138.3500	+1.780%	1,452,240	+123.159%
2025-03-14	133.070000	136.370000	131.839400	135.9300	+4.153%	1,185,241	+127.132%
2025-03-13	133.330000	134.310000	129.980000	130.5100	-2.677%	995,969	+136.564%
2025-03-12	135.340000	136.230000	133.470000	134.1000	+1.253%	1,516,017	+130.231%
2025-03-11	132.330000	135.020000	131.240000	132.4400	-0.682%	1,090,172	+133.117%
2025-03-10	136.040000	136.870000	132.020000	133.3500	-4.716%	1,363,451	+131.526%
2025-03-07	137.750000	139.995000	134.730000	139.9500	+1.230%	1,145,971	+120.607%
2025-03-06	139.430000	142.170000	137.790000	138.2500	-3.416%	1,150,025	+123.320%

document.getElementById("WS2x2c").onerror = function(){this.style.display='none';}; .dark-mode .LXWnmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXWnmp{ color: #333333; background-color: white; border: 2px solid #333333; }JBLJabil Inc.stock NYSE

JBL
Jabil Inc.
stock NYSE