tiprankstipranks
Trending News
More News >
Jabil (JBL)
NYSE:JBL
US Market

Jabil (JBL) Historical Prices

Compare
1,388 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
177.48
178.96
176.19
178.43
178.43
+0.22%
1,429,083
1.05
Jun 10, 2025
180.00
180.11
175.07
178.04
178.04
+0.37%
1,959,058
1.46
Jun 09, 2025
178.00
179.37
177.02
177.38
177.38
+0.43%
1,004,353
0.74
Jun 06, 2025
174.82
177.00
174.00
176.62
176.62
+2.31%
1,182,941
0.88
Jun 05, 2025
173.07
174.67
171.66
172.64
172.64
+0.39%
912,598
0.67
Jun 04, 2025
173.59
174.43
171.71
171.97
171.97
-0.59%
951,983
0.70
Jun 03, 2025
168.00
173.16
167.87
172.99
172.99
+2.96%
1,225,396
0.89
Jun 02, 2025
167.30
168.20
164.69
168.02
168.02
<+0.01%
840,665
0.60
May 30, 2025
167.60
168.47
165.39
168.01
168.01
-0.32%
1,843,473
1.32
May 29, 2025
169.45
169.97
166.16
168.55
168.55
+0.48%
971,181
0.70
May 28, 2025
169.17
169.76
167.45
167.74
167.74
-0.85%
801,928
0.57
May 27, 2025
167.70
170.12
166.70
169.17
169.17
+2.29%
861,548
0.61
May 23, 2025
161.89
166.08
161.52
165.38
165.38
+0.17%
595,617
0.42
May 22, 2025
164.59
166.91
164.55
165.10
165.10
-0.06%
801,456
0.56
May 21, 2025
165.60
168.01
164.08
165.20
165.20
-1.38%
764,639
0.54
May 20, 2025
169.37
170.90
166.59
167.51
167.51
+0.04%
1,390,409
0.98
May 19, 2025
164.46
168.04
164.21
167.44
167.44
-0.21%
842,767
0.59
May 16, 2025
166.21
168.11
165.49
167.79
167.79
+0.76%
828,313
0.58
May 15, 2025
165.43
167.15
163.41
166.53
166.53
-0.15%
661,622
0.47
May 14, 2025
168.29
170.32
166.27
166.86
166.78
-0.04%
1,189,571
0.84
May 13, 2025
162.38
169.25
162.30
167.01
166.93
+3.31%
1,375,032
0.98
May 12, 2025
159.81
162.58
159.46
161.74
161.66
+5.09%
1,126,286
0.80
May 09, 2025
155.21
155.52
153.06
153.98
153.91
-0.22%
498,638
0.35
May 08, 2025
154.99
156.00
152.78
154.40
154.32
+1.15%
962,620
0.68
May 07, 2025
150.54
153.23
148.84
152.72
152.65
+1.67%
1,090,670
0.77
May 06, 2025
147.36
150.79
146.88
150.29
150.22
+0.10%
1,525,177
1.09
May 05, 2025
149.11
151.93
149.08
150.22
150.15
-0.04%
743,249
0.52
May 02, 2025
150.75
152.10
150.00
150.36
150.29
+1.93%
891,110
0.63
May 01, 2025
148.94
151.18
147.49
147.58
147.51
+0.74%
966,858
0.68
Apr 30, 2025
143.06
146.86
142.03
146.56
146.49
+0.04%
1,325,723
0.93
Apr 29, 2025
145.18
147.29
143.70
146.57
146.50
+0.19%
627,143
0.44
Apr 28, 2025
146.41
148.63
144.37
146.37
146.30
-0.33%
838,861
0.57
Apr 25, 2025
145.04
148.00
145.01
146.92
146.85
+0.59%
1,049,730
0.71
Apr 24, 2025
139.61
146.28
139.16
146.13
146.06
+5.57%
1,382,329
0.93
Apr 23, 2025
139.82
143.38
138.40
138.49
138.42
+3.99%
1,260,583
0.85
Apr 22, 2025
131.66
133.94
130.75
133.24
133.18
+2.74%
744,673
0.50
Apr 21, 2025
133.43
134.73
127.72
129.75
129.69
-3.87%
1,515,639
1.01
Apr 17, 2025
134.01
136.01
132.66
135.04
134.98
+0.92%
1,016,054
0.67
Apr 16, 2025
132.25
135.39
130.87
133.87
133.80
-1.16%
854,475
0.56
Apr 15, 2025
133.86
136.58
132.53
135.51
135.44
+1.28%
1,203,140
0.79
Apr 14, 2025
136.06
137.09
132.03
133.86
133.80
+1.50%
1,178,312
0.78
Apr 11, 2025
130.88
134.42
128.15
131.94
131.88
-0.03%
1,688,327
1.12
Apr 10, 2025
133.00
135.75
127.88
132.04
131.98
-3.84%
2,202,985
1.48
Apr 09, 2025
120.56
139.40
118.74
137.38
137.31
+14.21%
2,983,450
2.03
Apr 08, 2025
125.78
128.84
117.74
120.35
120.29
-0.72%
2,494,028
1.72
Apr 07, 2025
112.94
125.76
111.61
121.28
121.22
+3.82%
2,737,525
1.90
Apr 04, 2025
117.98
119.04
108.66
116.88
116.82
-5.31%
3,385,129
2.41
Apr 03, 2025
130.02
131.86
120.52
123.49
123.43
-10.96%
2,539,644
1.85
Apr 02, 2025
134.09
139.68
133.81
138.75
138.68
+1.76%
912,480
0.67
Apr 01, 2025
135.57
137.33
133.02
136.42
136.35
+0.31%
940,657
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis