Jabil Inc. Common Stock (JBL)
162.41
-0.23 (-0.14%)
Jabil Circuit is a global manufacturing services company that offers comprehensive electronics design, production, and product management solutions
With a focus on innovation and technology, Jabil partners with a diverse range of industries including healthcare, automotive, aerospace, and consumer electronics to deliver customized solutions that optimize product development and supply chain efficiency. The company leverages advanced capabilities in engineering, automation, and supply chain management to help clients accelerate time to market and improve overall product performance, enabling them to stay competitive in a rapidly evolving landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 164.28 | 165.00 | 161.27 | 162.41 | 1,185,288 | 162.41 |
| 1/30/2025 | 162.40 | 164.38 | 160.83 | 162.64 | 1,207,005 | 162.64 |
| 1/29/2025 | 164.93 | 165.78 | 160.03 | 160.98 | 1,361,199 | 160.98 |
| 1/28/2025 | 162.79 | 163.16 | 158.58 | 161.72 | 1,368,951 | 161.72 |
| 1/27/2025 | 167.05 | 168.88 | 155.51 | 159.53 | 3,052,153 | 159.53 |
| 1/24/2025 | 174.48 | 174.80 | 171.67 | 173.33 | 1,592,761 | 173.33 |
| 1/23/2025 | 167.49 | 171.55 | 166.50 | 171.24 | 1,276,044 | 171.24 |
| 1/22/2025 | 168.95 | 170.80 | 168.36 | 168.97 | 1,500,479 | 168.97 |
| 1/21/2025 | 165.00 | 168.80 | 164.60 | 167.58 | 1,453,415 | 167.58 |
| 1/17/2025 | 163.00 | 164.25 | 161.69 | 162.90 | 1,620,961 | 162.90 |
| 1/16/2025 | 159.35 | 162.72 | 158.87 | 161.73 | 1,646,238 | 161.73 |
| 1/15/2025 | 159.18 | 159.60 | 156.23 | 158.17 | 1,637,702 | 158.17 |
| 1/14/2025 | 154.77 | 156.70 | 153.51 | 155.97 | 1,266,932 | 155.97 |
| 1/13/2025 | 151.38 | 153.70 | 150.52 | 153.51 | 1,099,745 | 153.51 |
| 1/10/2025 | 152.48 | 156.11 | 151.21 | 153.88 | 1,266,401 | 153.88 |
| 1/08/2025 | 151.71 | 154.53 | 150.48 | 153.95 | 1,121,432 | 153.95 |
| 1/07/2025 | 153.00 | 155.73 | 152.45 | 152.73 | 1,613,137 | 152.73 |
| 1/06/2025 | 151.51 | 153.00 | 150.67 | 152.02 | 1,359,283 | 152.02 |
| 1/03/2025 | 144.00 | 150.94 | 144.00 | 149.66 | 2,004,320 | 149.66 |
| 1/02/2025 | 144.53 | 145.74 | 142.47 | 142.83 | 910,230 | 142.83 |
| 12/31/2024 | 143.76 | 0.00 | 143.90 | 143.90 | 0 | 143.90 |
| 12/30/2024 | 144.00 | 144.91 | 142.25 | 143.76 | 709,830 | 143.76 |
| 12/27/2024 | 146.75 | 147.64 | 145.51 | 145.92 | 637,782 | 145.92 |
| 12/26/2024 | 147.11 | 148.64 | 146.70 | 147.64 | 888,221 | 147.64 |
| 12/24/2024 | 145.50 | 148.10 | 144.16 | 147.77 | 537,194 | 147.77 |
| 12/23/2024 | 145.16 | 146.49 | 144.06 | 145.67 | 1,246,532 | 145.67 |
| 12/20/2024 | 139.98 | 145.75 | 139.98 | 145.00 | 6,861,291 | 145.00 |
| 12/19/2024 | 145.27 | 145.63 | 137.78 | 140.31 | 1,810,077 | 140.31 |
| 12/18/2024 | 148.16 | 150.08 | 141.00 | 143.69 | 4,762,605 | 143.69 |
| 12/17/2024 | 134.87 | 135.51 | 132.94 | 133.96 | 1,821,881 | 133.96 |
| 12/16/2024 | 135.20 | 136.49 | 133.16 | 134.99 | 1,509,506 | 134.99 |
| 12/13/2024 | 134.64 | 135.42 | 133.40 | 135.13 | 763,002 | 135.13 |
| 12/12/2024 | 133.22 | 134.17 | 132.81 | 133.64 | 905,283 | 133.64 |
| 12/11/2024 | 134.08 | 134.25 | 132.25 | 133.69 | 673,288 | 133.69 |
| 12/10/2024 | 134.75 | 134.75 | 131.92 | 132.75 | 888,833 | 132.75 |
| 12/09/2024 | 135.96 | 136.46 | 134.19 | 134.27 | 963,247 | 134.27 |
| 12/06/2024 | 135.89 | 136.59 | 134.67 | 135.64 | 824,685 | 135.64 |
| 12/05/2024 | 137.49 | 137.59 | 135.51 | 135.78 | 730,025 | 135.78 |
| 12/04/2024 | 136.38 | 137.24 | 135.33 | 136.44 | 704,559 | 136.44 |
| 12/03/2024 | 134.74 | 135.89 | 134.36 | 135.50 | 906,081 | 135.50 |
| 12/02/2024 | 136.44 | 137.28 | 135.07 | 135.19 | 1,058,099 | 135.19 |
| 11/29/2024 | 133.94 | 135.93 | 133.45 | 135.83 | 678,893 | 135.83 |
| 11/27/2024 | 132.15 | 133.41 | 131.37 | 133.33 | 1,882,767 | 133.33 |
| 11/26/2024 | 133.68 | 134.47 | 132.45 | 132.72 | 865,483 | 132.72 |
| 11/25/2024 | 132.91 | 137.12 | 132.60 | 134.00 | 1,369,211 | 134.00 |
| 11/22/2024 | 130.00 | 131.51 | 129.48 | 131.12 | 1,569,098 | 131.12 |
| 11/21/2024 | 128.98 | 131.79 | 128.53 | 130.64 | 948,627 | 130.64 |
| 11/20/2024 | 127.55 | 128.85 | 126.81 | 128.18 | 1,093,418 | 128.18 |
| 11/19/2024 | 126.51 | 127.93 | 126.06 | 127.55 | 1,311,789 | 127.55 |
| 11/18/2024 | 129.10 | 129.36 | 127.45 | 128.29 | 795,129 | 128.29 |
| 11/15/2024 | 127.62 | 129.14 | 126.86 | 128.26 | 1,074,020 | 128.26 |
| 11/14/2024 | 130.00 | 131.72 | 128.59 | 129.04 | 1,139,699 | 129.04 |
| 11/13/2024 | 133.00 | 133.52 | 131.69 | 131.73 | 1,061,968 | 131.73 |
| 11/12/2024 | 134.78 | 135.71 | 132.90 | 132.91 | 823,857 | 132.91 |
| 11/11/2024 | 136.38 | 136.63 | 134.36 | 135.52 | 1,239,745 | 135.52 |
| 11/08/2024 | 136.75 | 137.39 | 135.52 | 135.75 | 936,572 | 135.75 |
| 11/07/2024 | 137.83 | 138.79 | 136.46 | 137.30 | 1,192,599 | 137.30 |
| 11/06/2024 | 133.00 | 139.21 | 132.51 | 137.77 | 2,006,445 | 137.77 |
| 11/05/2024 | 127.06 | 128.96 | 126.72 | 128.66 | 796,080 | 128.66 |
| 11/04/2024 | 129.39 | 129.96 | 127.05 | 127.30 | 1,161,311 | 127.30 |
| 11/01/2024 | 124.29 | 128.27 | 124.29 | 127.67 | 1,374,655 | 127.67 |