Jabil Inc. Common Stock (JBL)

Historical Prices For Jabil Inc. Common Stock (JBL)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	173.07	174.67	171.66	172.64	912,047	172.64
6/04/2025	173.59	174.43	171.71	171.97	951,983	171.97
6/03/2025	168.00	173.16	167.87	172.99	1,225,027	172.99
6/02/2025	167.30	168.20	164.69	168.02	840,664	168.02
5/30/2025	167.60	168.47	165.38	168.01	1,843,473	168.01
5/29/2025	169.45	169.97	166.16	168.55	971,181	168.55
5/28/2025	169.17	169.76	167.44	167.74	801,790	167.74
5/27/2025	167.70	170.12	166.70	169.17	861,548	169.17
5/23/2025	161.89	166.07	161.52	165.38	595,617	165.38
5/22/2025	164.59	166.91	164.55	165.10	801,456	165.10
5/21/2025	165.60	168.01	164.08	165.20	764,625	165.20
5/20/2025	169.37	170.90	166.59	167.51	1,390,409	167.51
5/19/2025	164.46	168.04	164.21	167.44	842,762	167.44
5/16/2025	166.21	168.11	165.49	167.79	828,313	167.79
5/15/2025	165.43	167.15	163.41	166.53	661,601	166.53
5/14/2025	168.29	170.32	166.27	166.86	1,189,516	166.78
5/13/2025	162.38	169.25	162.29	167.01	1,375,014	166.93
5/12/2025	159.80	162.57	159.46	161.74	1,126,242	161.66
5/09/2025	155.21	155.52	153.06	153.98	498,638	153.91
5/08/2025	154.99	156.00	152.78	154.40	962,603	154.33
5/07/2025	150.54	153.23	148.84	152.72	1,090,639	152.65
5/06/2025	147.36	150.79	146.88	150.29	1,525,177	150.22
5/05/2025	149.11	151.93	149.07	150.22	743,237	150.15
5/02/2025	150.75	152.10	150.00	150.36	891,110	150.29
5/01/2025	148.94	151.18	147.49	147.58	966,859	147.51
4/30/2025	143.06	146.86	142.03	146.56	1,325,718	146.49
4/29/2025	145.18	147.29	144.75	146.57	627,064	146.50
4/28/2025	146.41	148.63	144.37	146.37	838,861	146.30
4/25/2025	145.04	148.00	145.00	146.92	1,049,730	146.85
4/24/2025	139.61	146.28	139.16	146.13	1,382,214	146.06
4/23/2025	139.82	143.38	138.40	138.49	1,260,583	138.42
4/22/2025	131.66	133.94	130.75	133.24	744,648	133.18
4/21/2025	133.43	134.73	127.72	129.75	1,515,508	129.69
4/17/2025	134.01	136.01	132.66	135.04	1,016,054	134.97
4/16/2025	132.25	135.38	130.87	133.87	854,475	133.81
4/15/2025	133.86	136.58	132.53	135.51	1,203,135	135.44
4/14/2025	136.06	137.09	132.03	133.86	1,178,304	133.80
4/11/2025	130.88	134.42	128.15	131.94	1,688,327	131.88
4/10/2025	133.00	135.75	127.88	132.04	2,202,893	131.98
4/09/2025	120.56	139.40	118.74	137.38	2,983,385	137.31
4/08/2025	125.78	128.84	117.74	120.35	2,494,006	120.29
4/07/2025	112.94	125.05	111.61	121.28	2,737,522	121.22
4/04/2025	117.97	119.04	108.66	116.88	3,385,130	116.82
4/03/2025	130.02	131.85	120.52	123.49	2,539,644	123.43
4/02/2025	134.09	139.68	133.81	138.75	912,366	138.68
4/01/2025	135.57	137.33	133.02	136.42	940,647	136.35
3/31/2025	133.69	136.38	132.15	136.07	1,537,582	136.00
3/28/2025	137.72	138.29	135.19	135.99	996,461	135.93
3/27/2025	141.83	142.27	138.19	139.40	1,434,229	139.33
3/26/2025	148.88	148.88	142.42	143.86	1,540,069	143.79
3/25/2025	149.87	149.91	147.00	148.29	1,921,447	148.22
3/24/2025	148.00	149.98	146.74	149.97	1,477,939	149.90
3/21/2025	142.33	145.22	138.99	145.22	3,300,595	145.15
3/20/2025	146.30	148.20	141.00	143.83	2,631,533	143.76
3/19/2025	135.74	140.59	135.50	139.48	2,385,872	139.41
3/18/2025	137.16	137.34	134.76	135.62	1,225,362	135.56
3/17/2025	134.68	139.80	134.68	138.35	1,612,176	138.28
3/14/2025	133.07	136.37	131.84	135.93	1,223,955	135.87
3/13/2025	133.33	134.31	129.98	130.51	1,026,090	130.45
3/12/2025	135.34	136.23	133.47	134.10	1,555,157	134.04
3/11/2025	132.33	135.02	131.24	132.44	1,133,046	132.38
3/10/2025	136.04	136.87	132.02	133.35	1,388,999	133.29
3/07/2025	137.75	140.00	134.73	139.95	1,210,572	139.88
3/06/2025	139.43	142.17	137.79	138.25	1,194,045	138.18