Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Jabil Inc. (JBL)

Compare
135.99
-3.41
(-2.45%)
At close: March 28 at 4:00:02 PM EDT
133.64
-2.35
(-1.73%)
Pre-Market: 6:51:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025137.72138.29135.19135.99135.99996,300
Mar 27, 2025141.83142.27138.19139.40139.401,434,200
Mar 26, 2025148.88148.88142.42143.86143.861,539,700
Mar 25, 2025149.87149.91147.00148.29148.291,921,400
Mar 24, 2025148.00149.98146.74149.97149.971,477,900
Mar 21, 2025142.33145.22138.99145.22145.223,300,200
Mar 20, 2025146.30148.20141.00143.83143.832,631,500
Mar 19, 2025135.74140.59135.50139.48139.482,386,900
Mar 18, 2025137.16137.34134.76135.62135.621,225,400
Mar 17, 2025134.68139.80134.68138.35138.351,612,200
Mar 14, 2025133.07136.37131.84135.93135.931,223,800
Mar 13, 2025133.33134.31129.98130.51130.511,026,100
Mar 12, 2025135.34136.23133.47134.10134.101,556,500
Mar 11, 2025132.33135.02131.24132.44132.441,133,000
Mar 10, 2025136.04136.87132.02133.35133.351,389,000
Mar 7, 2025137.75140.00134.73139.95139.951,210,500
Mar 6, 2025139.43142.17137.79138.25138.251,188,800
Mar 5, 2025142.18144.39140.56143.14143.141,296,300
Mar 4, 2025144.30144.55140.21141.56141.561,835,100
Mar 3, 2025156.13156.84145.38146.45146.452,042,300
Feb 28, 2025153.13154.98151.44154.92154.922,009,600
Feb 27, 2025159.79159.79153.77154.12154.12952,300
Feb 26, 2025159.36160.93157.95158.75158.751,034,400
Feb 25, 2025159.00160.71156.87157.51157.511,260,400
Feb 24, 2025162.87163.32158.12159.10159.101,476,800
Feb 21, 2025166.72167.04161.75162.61162.611,115,900
Feb 20, 2025168.89169.10164.70166.12166.121,005,800
Feb 19, 2025169.87170.69168.67169.09169.09829,400
Feb 18, 2025 0.08 Dividend
Feb 18, 2025170.99171.45168.13169.92169.921,070,800
Feb 14, 2025169.41170.18168.33169.65169.57604,600
Feb 13, 2025168.80169.20166.78168.67168.59681,600
Feb 12, 2025165.19169.41164.24168.83168.751,160,900
Feb 11, 2025165.00167.57165.00167.32167.24846,100
Feb 10, 2025166.38167.77165.84166.52166.44990,600
Feb 7, 2025166.84169.32164.48165.41165.331,022,100
Feb 6, 2025164.52166.14164.00165.75165.671,002,700
Feb 5, 2025162.34164.92161.83163.62163.541,206,700
Feb 4, 2025160.36161.98159.10161.83161.75814,400
Feb 3, 2025157.65160.72155.74159.48159.401,421,600
Jan 31, 2025164.28165.00161.27162.41162.331,185,300
Jan 30, 2025162.40164.38160.83162.64162.561,207,000
Jan 29, 2025164.93165.78160.03160.98160.901,361,200
Jan 28, 2025162.79163.16158.58161.72161.641,369,000
Jan 27, 2025167.05168.88155.51159.53159.453,052,200
Jan 24, 2025174.48174.80171.67173.33173.251,592,700
Jan 23, 2025167.49171.55166.50171.24171.161,276,000
Jan 22, 2025168.95170.80168.36168.97168.891,500,500
Jan 21, 2025165.00168.80164.60167.58167.501,449,900
Jan 17, 2025163.00164.25161.69162.90162.821,620,800
Jan 16, 2025159.35162.72158.87161.73161.651,648,300
Jan 15, 2025159.18159.60156.23158.17158.101,587,700
Jan 14, 2025154.77156.70153.51155.97155.901,266,800
Jan 13, 2025151.38153.70150.52153.51153.441,102,200
Jan 10, 2025152.48156.11151.21153.88153.811,266,400
Jan 8, 2025151.71154.53150.48153.95153.881,121,200
Jan 7, 2025153.00155.73152.45152.73152.661,613,100
Jan 6, 2025151.51153.00150.67152.02151.951,359,300
Jan 3, 2025144.00150.94144.00149.66149.592,002,500
Jan 2, 2025144.53145.74142.47142.83142.76910,200
Dec 31, 2024143.80145.13143.50143.90143.83760,100
Dec 30, 2024144.00144.91142.25143.76143.69709,800
Dec 27, 2024146.75147.64145.51145.92145.85637,800
Dec 26, 2024147.11148.64146.70147.64147.57888,200
Dec 24, 2024145.50148.10144.16147.77147.70537,200
Dec 23, 2024145.16146.49144.06145.67145.601,246,500
Dec 20, 2024139.98145.75139.98145.00144.936,861,200
Dec 19, 2024145.27145.63137.78140.44140.372,413,600
Dec 18, 2024148.17150.08141.00143.69143.624,765,100
Dec 17, 2024134.87135.51132.95133.96133.901,823,900
Dec 16, 2024135.20136.49133.16134.99134.931,509,500
Dec 13, 2024134.64135.42133.40135.13135.07763,000
Dec 12, 2024133.22134.17132.82133.64133.58905,300
Dec 11, 2024134.08134.25132.25133.69133.63673,300
Dec 10, 2024134.75134.75131.92132.75132.69888,800
Dec 9, 2024135.96136.46134.19134.27134.21963,200
Dec 6, 2024135.89136.59134.67135.64135.58824,700
Dec 5, 2024137.49137.59135.51135.78135.72730,000
Dec 4, 2024136.38137.24135.33136.44136.38704,600
Dec 3, 2024134.74135.89134.36135.50135.44906,100
Dec 2, 2024136.44137.28135.07135.19135.131,058,100
Nov 29, 2024133.94135.93133.45135.83135.77678,900
Nov 27, 2024132.15133.41131.37133.33133.271,882,800
Nov 26, 2024133.68134.48132.45132.72132.66865,500
Nov 25, 2024132.91137.12132.60134.00133.941,369,900
Nov 22, 2024130.00131.51129.48131.12131.061,569,000
Nov 21, 2024128.98131.79128.54130.64130.58948,600
Nov 20, 2024127.55128.85126.82128.18128.121,093,400
Nov 19, 2024126.51127.93126.06127.55127.491,311,800
Nov 18, 2024129.10129.36127.45128.29128.23795,100
Nov 15, 2024 0.08 Dividend
Nov 15, 2024127.62129.14126.86128.26128.201,074,000
Nov 14, 2024130.00131.72128.59129.04128.901,139,700
Nov 13, 2024133.00133.52131.69131.73131.591,061,900
Nov 12, 2024134.78135.71132.90132.91132.76823,900
Nov 11, 2024136.38136.63134.36135.52135.371,239,700
Nov 8, 2024136.75137.39135.52135.75135.60936,600
Nov 7, 2024137.83138.79136.46137.30137.151,192,600
Nov 6, 2024133.00139.21132.51137.77137.622,006,400
Nov 5, 2024127.06128.96126.72128.66128.52796,100
Nov 4, 2024129.39129.96127.05127.30127.161,161,300
Nov 1, 2024124.29128.27124.29127.67127.531,374,600
Oct 31, 2024123.55123.97121.15123.09122.962,040,000
Oct 30, 2024123.59125.54122.56123.98123.841,192,900
Oct 29, 2024124.33125.57123.34124.84124.701,127,500
Oct 28, 2024125.25125.92124.57124.79124.65742,300
Oct 25, 2024125.64126.61124.38124.72124.58680,200
Oct 24, 2024124.31125.37124.11125.03124.891,044,800
Oct 23, 2024123.98124.65121.12122.94122.811,552,900
Oct 22, 2024122.39125.00122.01124.02123.881,547,800
Oct 21, 2024125.90126.11124.11124.37124.23897,000
Oct 18, 2024125.83127.69125.36126.30126.161,108,700
Oct 17, 2024124.60125.96124.33125.92125.781,056,600
Oct 16, 2024124.81125.42123.60123.87123.73781,900
Oct 15, 2024125.60126.41123.56124.26124.121,268,200
Oct 14, 2024125.34126.97124.50125.77125.631,390,200
Oct 11, 2024122.08125.05122.08124.23124.09891,500
Oct 10, 2024122.93123.58121.78122.91122.78945,000
Oct 9, 2024123.45125.19122.66124.02123.881,247,400
Oct 8, 2024122.29123.64121.15123.34123.211,360,600
Oct 7, 2024120.63122.65120.63122.30122.171,407,200
Oct 4, 2024122.67123.04120.50121.66121.531,043,300
Oct 3, 2024118.17120.40118.14119.90119.771,233,800
Oct 2, 2024118.61120.69118.53118.97118.841,376,700
Oct 1, 2024119.63119.67117.69119.16119.031,618,000
Sep 30, 2024121.45122.45118.21119.83119.701,969,700
Sep 27, 2024127.82128.00122.22122.34122.212,053,600
Sep 26, 2024124.00129.97123.56126.65126.513,817,500
Sep 25, 2024113.41116.15113.28113.43113.311,972,800
Sep 24, 2024114.97115.00112.68112.86112.741,322,100
Sep 23, 2024114.00114.62112.63113.04112.921,565,500
Sep 20, 2024111.88114.39111.20113.96113.845,777,300
Sep 19, 2024111.23111.69109.56110.86110.741,828,700
Sep 18, 2024107.51110.37107.11107.85107.731,360,400
Sep 17, 2024106.07107.73106.05106.83106.711,335,800
Sep 16, 2024104.07105.97103.82105.72105.601,329,700
Sep 13, 2024104.73106.88104.46105.90105.782,468,500
Sep 12, 2024103.46104.91102.57103.80103.691,173,500
Sep 11, 2024101.28103.6299.67103.44103.331,566,600
Sep 10, 2024102.93102.93100.78101.64101.531,521,500
Sep 9, 2024102.00104.83101.52102.68102.572,102,900
Sep 6, 2024102.21103.24100.17101.04100.931,278,400
Sep 5, 2024103.32104.46102.09102.59102.481,088,600
Sep 4, 2024102.70104.46102.05103.60103.491,254,000
Sep 3, 2024106.75107.60103.12103.41103.301,990,200
Aug 30, 2024108.89109.49107.47109.28109.162,024,100
Aug 29, 2024108.03109.78107.24107.64107.521,251,400
Aug 28, 2024107.30108.46107.09107.34107.221,128,400
Aug 27, 2024107.86108.12106.71107.60107.481,075,500
Aug 26, 2024109.00109.80108.11108.70108.581,102,200
Aug 23, 2024108.49109.53107.37108.51108.391,442,400
Aug 22, 2024108.73109.27107.00107.14107.02821,300
Aug 21, 2024107.56109.04107.02108.61108.49708,900
Aug 20, 2024107.29108.11106.62106.87106.75728,000
Aug 19, 2024106.63107.55105.78107.46107.34717,000
Aug 16, 2024106.61106.88105.07106.35106.23795,000
Aug 15, 2024 0.08 Dividend
Aug 15, 2024105.11108.21104.48107.08106.961,403,600
Aug 14, 2024104.94105.34102.65103.27103.081,080,700
Aug 13, 2024102.83104.75102.14104.04103.85867,500
Aug 12, 2024102.68103.34101.48102.02101.83789,900
Aug 9, 2024101.61102.30100.72102.13101.94678,500
Aug 8, 2024100.00102.0098.96101.89101.701,069,400
Aug 7, 2024102.34103.4497.9698.4498.261,319,400
Aug 6, 202498.51101.9597.95100.46100.271,641,500
Aug 5, 202496.0798.9895.8597.5597.372,333,200
Aug 2, 2024106.20106.2096.7799.6299.433,749,700
Aug 1, 2024111.86112.66107.01109.00108.801,558,300
Jul 31, 2024111.93114.75110.88112.67112.461,382,800
Jul 30, 2024109.95110.92108.57109.35109.151,397,400
Jul 29, 2024110.97111.92109.55109.95109.741,151,100
Jul 26, 2024112.24112.77110.30110.38110.171,210,900
Jul 25, 2024111.81114.50109.20110.35110.142,079,600
Jul 24, 2024111.68114.94110.66111.05110.842,045,200
Jul 23, 2024112.74113.31112.00112.17111.961,597,900
Jul 22, 2024111.62113.52109.75113.30113.091,652,800
Jul 19, 2024112.94113.77110.17110.54110.331,102,100
Jul 18, 2024115.00115.63111.41112.22112.011,146,500
Jul 17, 2024115.97116.46114.05114.92114.711,226,600
Jul 16, 2024115.65118.26115.20118.07117.85896,400
Jul 15, 2024114.42116.64114.42115.30115.08848,800
Jul 12, 2024114.44116.18114.37114.93114.72818,600
Jul 11, 2024114.43116.27113.92114.42114.211,266,700
Jul 10, 2024111.90114.04110.94113.69113.481,125,300
Jul 9, 2024110.15111.86109.99110.01109.801,045,200
Jul 8, 2024108.97111.26108.20110.02109.811,329,000
Jul 5, 2024109.47110.58108.32108.56108.361,682,200
Jul 3, 2024108.86110.18108.60110.10109.891,053,500
Jul 2, 2024108.18109.78107.50108.53108.331,581,100
Jul 1, 2024109.01109.55107.55108.52108.321,742,200
Jun 28, 2024108.13110.20107.83108.79108.595,682,600
Jun 27, 2024112.25113.17107.78107.92107.722,356,200
Jun 26, 2024112.90112.97110.83112.24112.031,852,500
Jun 25, 2024112.51114.48112.51114.38114.171,784,700
Jun 24, 2024113.27115.60112.61112.98112.772,920,500
Jun 21, 2024111.00115.13110.47113.19112.984,897,500
Jun 20, 2024120.26124.54111.02111.79111.585,579,100
Jun 18, 2024125.61129.22125.60126.23125.993,013,800
Jun 17, 2024119.47125.02119.12124.48124.251,919,100
Jun 14, 2024119.85120.12118.38119.48119.26915,400
Jun 13, 2024120.65121.17118.14121.10120.87738,800
Jun 12, 2024119.04120.88117.83120.63120.411,069,400
Jun 11, 2024116.62118.03115.77117.75117.531,120,700
Jun 10, 2024113.13117.26113.13117.10116.88997,600
Jun 7, 2024113.73114.41112.98113.88113.67964,800
Jun 6, 2024115.50116.24113.98114.32114.11826,000
Jun 5, 2024115.00116.03113.73115.97115.75939,100
Jun 4, 2024116.13116.13114.07114.21114.00788,400
Jun 3, 2024119.40119.40115.97117.23117.01768,300
May 31, 2024118.86119.58115.51118.90118.682,308,100
May 30, 2024117.62120.35117.45119.22119.00951,600
May 29, 2024117.71118.29116.84117.33117.11958,700
May 28, 2024120.53120.53117.49118.77118.55993,200
May 24, 2024119.91120.89118.58119.60119.381,147,400
May 23, 2024120.07120.93117.98118.79118.571,095,800
May 22, 2024118.07119.31116.85118.18117.961,452,500
May 21, 2024118.09118.92116.55117.79117.571,730,700
May 20, 2024111.97124.13111.68121.01120.783,271,400
May 17, 2024115.82116.03114.42115.02114.811,136,700
May 16, 2024115.50116.77114.57115.38115.161,527,100
May 15, 2024118.70118.70113.85115.47115.252,742,600
May 14, 2024 0.08 Dividend
May 14, 2024117.70118.89117.01117.65117.431,336,900
May 13, 2024118.45118.45116.31117.85117.551,338,600
May 10, 2024118.80119.26116.79117.95117.65720,200
May 9, 2024117.65118.59117.30117.93117.631,230,200
May 8, 2024117.02118.48116.75117.53117.23763,700
May 7, 2024118.77118.98117.17117.43117.131,346,700
May 6, 2024118.30119.31117.78118.97118.671,347,000
May 3, 2024116.92117.40115.35117.22116.921,104,000
May 2, 2024115.90115.90113.06115.26114.971,273,100
May 1, 2024116.23116.72112.45114.38114.091,664,000
Apr 30, 2024118.73121.63117.31117.36117.061,279,500
Apr 29, 2024118.23119.98117.22119.87119.571,619,200
Apr 26, 2024118.97119.92117.52118.27117.971,940,100
Apr 25, 2024119.38120.21118.00118.48118.182,165,800
Apr 24, 2024122.75123.85119.80120.24119.931,361,200
Apr 23, 2024120.44121.47119.36120.89120.581,892,000
Apr 22, 2024120.82121.26116.86119.13118.832,033,000
Apr 19, 2024126.87127.61117.56118.75118.453,268,600
Apr 18, 2024130.04132.10129.11129.59129.26662,500
Apr 17, 2024132.79132.79129.12129.65129.32667,500
Apr 16, 2024131.84132.96130.40132.04131.70802,500
Apr 15, 2024135.66136.40132.36132.66132.32801,300
Apr 12, 2024136.47137.78133.70134.07133.731,011,400
Apr 11, 2024136.99138.27136.40138.02137.67794,100
Apr 10, 2024133.89137.51133.31136.36136.011,002,900
Apr 9, 2024138.70139.34135.17136.53136.181,184,800
Apr 8, 2024140.22141.45138.47138.58138.231,026,600
Apr 5, 2024136.93140.63136.30140.47140.111,147,700
Apr 4, 2024140.00140.87135.71135.88135.531,089,800
Apr 3, 2024133.86138.34133.60138.19137.841,048,500
Apr 2, 2024134.27135.02131.35134.19133.851,184,900
Apr 1, 2024133.61136.01133.40135.61135.27903,100

Related Tickers

FLEX Flex Ltd.
33.18
-3.71%
 
SANM Sanmina Corporation
76.65
-1.40%
 
FN Fabrinet
196.14
-5.06%
 
CLS Celestica Inc.
82.69
-2.01%
 
APH Amphenol Corporation
66.59
-2.32%
 
GLW Corning Incorporated
45.86
-1.50%
 
TEL TE Connectivity plc
142.13
-3.39%
 
OLED Universal Display Corporation
145.17
-3.05%
 
BHE Benchmark Electronics, Inc.
38.85
-2.19%
 
OSIS OSI Systems, Inc.
193.32
-2.91%