Jabil Inc.
JBL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $307.16 | $319.87 | $305.51 | $318.08 | +5.05% | 859.21K |
| Sep 10, 2026 | $307.28 | $309.54 | $302.32 | $302.80 | -2.75% | 754.71K |
| Sep 9, 2026 | $311.11 | $315.29 | $310.81 | $311.37 | -0.31% | 834.98K |
| Sep 8, 2026 | $312.64 | $314.58 | $308.33 | $312.33 | +0.57% | 1.05M |
| Sep 4, 2026 | $309.43 | $315.72 | $307.22 | $310.57 | +1.52% | 714.19K |
| Sep 3, 2026 | $298.00 | $306.61 | $292.50 | $305.92 | +2.18% | 1.13M |
| Sep 2, 2026 | $299.28 | $302.38 | $292.29 | $299.39 | +0.08% | 872.31K |
| Sep 1, 2026 | $302.07 | $306.08 | $294.69 | $299.14 | -2.00% | 926.43K |
| Aug 31, 2026 | $303.10 | $306.29 | $300.67 | $305.26 | +1.26% | 975.07K |
| Aug 28, 2026 | $312.52 | $315.00 | $301.28 | $301.45 | -3.45% | 1.02M |
| Aug 27, 2026 | $314.88 | $315.94 | $306.20 | $312.22 | +0.42% | 918.90K |
| Aug 26, 2026 | $310.48 | $315.15 | $309.94 | $310.91 | +0.72% | 564.22K |
| Aug 25, 2026 | $313.01 | $313.68 | $304.00 | $308.68 | +1.24% | 599.80K |
| Aug 24, 2026 | $309.36 | $310.28 | $300.11 | $304.89 | -2.66% | 1.06M |
| Aug 21, 2026 | $320.55 | $321.48 | $311.22 | $313.21 | -1.09% | 753.56K |
| Aug 20, 2026 | $320.17 | $323.79 | $315.48 | $316.65 | -1.90% | 928.27K |
| Aug 19, 2026 | $347.24 | $347.24 | $321.62 | $322.77 | -4.68% | 917.29K |
| Aug 18, 2026 | $359.78 | $362.14 | $337.50 | $338.62 | -8.45% | 1.18M |
| Aug 17, 2026 | $365.77 | $372.23 | $364.71 | $369.89 | +1.87% | 707.78K |
| Aug 14, 2026 | $369.69 | $370.38 | $360.51 | $363.10 | -1.96% | 1.05M |
| Aug 13, 2026 | $366.00 | $376.97 | $364.41 | $370.36 | +1.15% | 938.34K |
| Aug 12, 2026 | $365.80 | $370.50 | $363.58 | $366.16 | +2.68% | 1.41M |
| Aug 11, 2026 | $350.16 | $357.72 | $346.73 | $356.61 | +5.94% | 1.44M |
| Aug 10, 2026 | $345.04 | $349.25 | $336.50 | $336.63 | -1.35% | 605.52K |
| Aug 7, 2026 | $347.32 | $351.23 | $338.50 | $341.22 | -1.00% | 1.06M |
| Aug 6, 2026 | $336.58 | $351.67 | $334.45 | $344.67 | +1.79% | 1.12M |
| Aug 5, 2026 | $337.39 | $346.56 | $337.06 | $338.62 | -0.41% | 1.00M |
| Aug 4, 2026 | $329.31 | $345.53 | $327.62 | $340.00 | +6.79% | 1.00M |
| Aug 3, 2026 | $304.66 | $321.94 | $301.02 | $318.39 | +1.06% | 938.47K |
| Jul 31, 2026 | $327.12 | $328.40 | $309.30 | $315.05 | +2.12% | 1.27M |
| Jul 30, 2026 | $297.95 | $309.14 | $296.57 | $308.52 | +7.45% | 1.24M |
| Jul 29, 2026 | $300.18 | $300.18 | $285.80 | $287.14 | -5.22% | 1.57M |
| Jul 28, 2026 | $304.97 | $306.36 | $290.00 | $302.95 | -2.74% | 1.26M |
| Jul 27, 2026 | $311.42 | $315.12 | $298.35 | $311.49 | -0.35% | 907.66K |
| Jul 24, 2026 | $319.09 | $322.00 | $309.84 | $312.59 | -2.93% | 914.20K |
| Jul 23, 2026 | $314.64 | $325.27 | $313.08 | $322.04 | +1.18% | 860.70K |
| Jul 22, 2026 | $314.16 | $324.29 | $314.16 | $318.29 | -0.20% | 752.83K |
| Jul 21, 2026 | $315.56 | $320.31 | $312.17 | $318.93 | +4.26% | 970.73K |
| Jul 20, 2026 | $304.00 | $309.97 | $303.38 | $305.91 | +1.63% | 886.47K |
| Jul 17, 2026 | $299.93 | $304.88 | $290.43 | $301.01 | -1.97% | 1.69M |
| Jul 16, 2026 | $313.75 | $315.63 | $305.25 | $307.06 | -3.80% | 1.08M |
| Jul 15, 2026 | $330.00 | $330.05 | $313.73 | $319.18 | -2.34% | 1.02M |
| Jul 14, 2026 | $329.92 | $331.75 | $320.46 | $326.82 | +1.51% | 817.96K |
| Jul 13, 2026 | $325.34 | $328.39 | $318.43 | $321.96 | -2.52% | 1.19M |
| Jul 10, 2026 | $330.17 | $333.80 | $327.12 | $330.29 | -0.67% | 764.10K |
| Jul 9, 2026 | $335.11 | $342.11 | $332.12 | $332.51 | +2.24% | 1.14M |
| Jul 8, 2026 | $317.96 | $326.05 | $313.05 | $325.21 | +1.29% | 1.21M |
| Jul 7, 2026 | $329.43 | $329.43 | $310.01 | $321.08 | -5.07% | 1.54M |
| Jul 6, 2026 | $341.23 | $351.06 | $335.68 | $338.22 | -0.90% | 1.52M |
| Jul 2, 2026 | $372.22 | $374.00 | $338.73 | $341.30 | -9.07% | 1.18M |
| Jul 1, 2026 | $377.66 | $379.19 | $367.59 | $375.34 | -2.63% | 1.19M |
| Jun 30, 2026 | $374.73 | $386.38 | $373.58 | $385.48 | +3.19% | 1.72M |
| Jun 29, 2026 | $359.00 | $373.61 | $350.25 | $373.58 | +4.18% | 1.53M |
| Jun 26, 2026 | $364.37 | $369.97 | $356.00 | $358.60 | -4.28% | 3.72M |
| Jun 25, 2026 | $378.38 | $383.94 | $370.01 | $374.64 | +0.76% | 1.51M |
| Jun 24, 2026 | $370.00 | $386.87 | $365.00 | $371.80 | -0.32% | 2.13M |
| Jun 23, 2026 | $361.20 | $373.74 | $359.00 | $372.99 | -1.13% | 2.34M |
| Jun 22, 2026 | $376.00 | $379.00 | $362.00 | $377.24 | +1.44% | 1.49M |
| Jun 18, 2026 | $388.30 | $390.05 | $366.21 | $371.88 | -0.83% | 2.71M |
| Jun 17, 2026 | $412.36 | $428.93 | $374.11 | $374.98 | — | 2.94M |
