Jabil Inc. Common Stock (JBL)

305.26
+3.81 (1.26%)
NYSE· Last Trade: Aug 31st, 9:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jabil Inc. Common Stock (JBL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026303.10306.29300.67305.26977,199305.26
8/28/2026312.52315.00301.28301.451,022,897301.45
8/27/2026314.88315.94306.20312.22918,894312.22
8/26/2026310.48315.15309.94310.91564,076310.91
8/25/2026313.01313.68304.00308.68599,775308.68
8/24/2026309.36310.29300.11304.891,063,892304.89
8/21/2026320.55321.48311.22313.21769,935313.21
8/20/2026320.17323.79315.48316.65928,262316.65
8/19/2026347.24347.24321.62322.77917,276322.77
8/18/2026359.78362.14337.50338.621,182,340338.62
8/17/2026365.77372.23364.70369.89707,765369.89
8/14/2026369.69370.38360.51363.101,049,844363.10
8/13/2026366.00376.97364.41370.36938,267370.28
8/12/2026365.80370.50363.58366.161,414,651366.08
8/11/2026350.15357.72346.73356.611,443,208356.53
8/10/2026345.04349.25336.50336.63605,504336.56
8/07/2026347.32351.23338.50341.221,057,090341.15
8/06/2026336.58351.67334.45344.671,119,998344.60
8/05/2026337.39346.56337.06338.621,000,397338.55
8/04/2026329.31345.53327.62340.00999,955339.93
8/03/2026304.66321.94301.02318.39938,381318.32
7/31/2026327.12328.40309.30315.051,266,954314.98
7/30/2026297.95309.14296.57308.521,243,421308.45
7/29/2026300.18300.18285.80287.141,566,697287.08
7/28/2026304.97306.36290.00302.951,259,183302.88
7/27/2026311.42315.12298.35311.49907,575311.42
7/24/2026319.09322.00309.83312.59914,199312.52
7/23/2026314.64325.26313.08322.04860,654321.97
7/22/2026314.16324.29314.16318.29752,826318.22
7/21/2026315.56320.31312.17318.93970,732318.86
7/20/2026304.00309.97303.38305.91886,472305.84
7/17/2026299.93304.88290.43301.011,692,238300.94
7/16/2026313.75315.63305.25307.061,074,554306.99
7/15/2026330.00330.05313.73319.181,022,681319.11
7/14/2026329.92331.75320.46326.82817,959326.75
7/13/2026325.34328.39318.43321.961,186,977321.89
7/10/2026330.17333.80327.12330.29764,099330.22
7/09/2026335.11342.11332.12332.511,143,678332.44
7/08/2026317.96326.05313.05325.211,208,710325.14
7/07/2026329.43329.43310.01321.081,536,192321.01
7/06/2026341.23351.06335.68338.221,519,177338.15
7/02/2026372.22374.00338.73341.301,177,432341.23
7/01/2026377.66379.19367.59375.341,189,533375.26
6/30/2026374.73386.38373.58385.481,723,376385.40
6/29/2026359.00373.61350.25373.581,525,405373.50
6/26/2026364.37369.97356.00358.603,719,474358.52
6/25/2026378.38383.94370.01374.641,514,308374.56
6/24/2026370.00386.87365.00371.802,131,174371.72
6/23/2026361.20373.74359.00372.992,339,834372.91
6/22/2026376.00379.00362.00377.241,484,931377.16
6/18/2026388.30390.05366.21371.882,711,645371.80
6/17/2026412.36428.93374.11374.982,939,377374.90
6/16/2026387.81389.95374.60375.511,641,213375.43
6/15/2026398.11398.89383.85385.631,211,609385.55
6/12/2026379.40386.64374.77384.82978,436384.74
6/11/2026360.00377.57359.28376.89997,937376.81
6/10/2026364.87372.79351.15352.36988,921352.28
6/09/2026374.64376.58341.47362.381,193,523362.30
6/08/2026362.04366.34353.49363.95895,224363.87
6/05/2026369.32369.32350.20353.241,011,449353.16
6/04/2026368.58378.74359.54373.821,035,046373.74
6/03/2026375.75384.70374.00379.041,293,230378.96
6/02/2026368.21374.17366.43373.161,669,006373.08
6/01/2026355.00364.63353.75359.971,454,285359.89