MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBL — Jabil Inc.
NYSEJabil Inc.
$300.94
-3.47(-1.14%)
- O
- 305.27
- H
- 307.90
- L
- 300.36
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$300.94
Period Return+117.3%
Period High$428.93
Period Low$138.40
Avg Daily Volume1.29M
Total Trading Days365
JBL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $305.27 | $307.90 | $300.36 | $300.94 | $-3.47 | -1.14% | 1,017,357 | $302.46 | $300.36 $307.90 |
| Oct 2, 2026 | $303.70 | $308.84 | $301.36 | $304.41 | +$4.62 | +1.54% | 1,378,514 | $305.08 | $301.36 $308.84 |
| Oct 1, 2026 | $293.90 | $300.05 | $285.46 | $299.79 | +$12.93 | +4.51% | 2,457,263 | $295.99 | $285.46 $300.05 |
| Sep 30, 2026 | $306.00 | $328.00 | $284.39 | $286.86 | $-31.98 | -10.03% | 4,929,871 | $295.34 | $284.39 $328.00 |
| Sep 29, 2026 | $323.35 | $323.90 | $314.65 | $318.84 | $-0.09 | -0.03% | 1,595,071 | $317.87 | $314.65 $323.90 |
| Sep 28, 2026 | $319.97 | $323.00 | $309.57 | $318.93 | +$2.19 | +0.69% | 1,752,851 | $317.72 | $309.57 $323.00 |
| Sep 25, 2026 | $318.88 | $331.58 | $316.09 | $316.74 | +$6.05 | +1.95% | 1,334,742 | $320.21 | $316.09 $331.58 |
| Sep 24, 2026 | $303.50 | $312.40 | $300.00 | $310.69 | +$1.94 | +0.63% | 973,059 | $309.38 | $300.00 $312.40 |
| Sep 23, 2026 | $306.62 | $309.11 | $301.30 | $308.75 | $-0.23 | -0.07% | 831,684 | $307.62 | $301.30 $309.11 |
| Sep 22, 2026 | $302.42 | $309.02 | $300.80 | $308.98 | +$5.31 | +1.75% | 1,311,769 | $307.19 | $300.80 $309.02 |
| Sep 21, 2026 | $303.94 | $306.69 | $295.50 | $303.67 | +$4.10 | +1.37% | 1,403,540 | $302.55 | $295.50 $306.69 |
| Sep 18, 2026 | $299.20 | $302.00 | $295.03 | $299.57 | +$3.63 | +1.23% | 3,807,785 | $299.04 | $295.03 $302.00 |
| Sep 17, 2026 | $305.26 | $307.40 | $295.61 | $295.94 | $-1.30 | -0.44% | 908,787 | $298.08 | $295.61 $307.40 |
| Sep 16, 2026 | $302.62 | $306.93 | $293.60 | $297.24 | +$1.19 | +0.40% | 1,042,644 | $299.19 | $293.60 $306.93 |
| Sep 15, 2026 | $303.08 | $305.00 | $294.60 | $296.05 | $-2.67 | -0.89% | 999,414 | $296.48 | $294.60 $305.00 |
| Sep 14, 2026 | $302.47 | $306.00 | $296.94 | $298.72 | $-19.36 | -6.09% | 749,425 | $301.40 | $296.94 $306.00 |
| Sep 11, 2026 | $307.16 | $319.87 | $305.51 | $318.08 | +$15.28 | +5.05% | 859,186 | $317.81 | $305.51 $319.87 |
| Sep 10, 2026 | $307.28 | $309.54 | $302.32 | $302.80 | $-8.57 | -2.75% | 754,714 | $304.06 | $302.32 $309.54 |
| Sep 9, 2026 | $311.11 | $315.29 | $310.81 | $311.37 | $-0.96 | -0.31% | 834,976 | $312.46 | $310.81 $315.29 |
| Sep 8, 2026 | $312.64 | $314.58 | $308.33 | $312.33 | +$1.76 | +0.57% | 1,052,567 | $311.98 | $308.33 $314.58 |
| Sep 4, 2026 | $309.43 | $315.72 | $307.22 | $310.57 | +$4.65 | +1.52% | 714,195 | $310.34 | $307.22 $315.72 |
| Sep 3, 2026 | $298.00 | $306.61 | $292.50 | $305.92 | +$6.53 | +2.18% | 1,134,484 | $302.07 | $292.50 $306.61 |
| Sep 2, 2026 | $299.28 | $302.38 | $292.29 | $299.39 | +$0.25 | +0.08% | 858,513 | $299.26 | $292.29 $302.38 |
| Sep 1, 2026 | $302.07 | $306.08 | $294.69 | $299.14 | $-6.12 | -2.00% | 926,434 | $298.55 | $294.69 $306.08 |
| Aug 31, 2026 | $303.10 | $306.29 | $300.67 | $305.26 | +$3.81 | +1.26% | 977,238 | $304.46 | $300.67 $306.29 |
| Aug 28, 2026 | $312.52 | $315.00 | $301.28 | $301.45 | $-10.77 | -3.45% | 1,022,897 | $302.98 | $301.28 $315.00 |
| Aug 27, 2026 | $314.88 | $315.94 | $306.20 | $312.22 | +$1.31 | +0.42% | 918,906 | $311.85 | $306.20 $315.94 |
| Aug 26, 2026 | $310.48 | $315.15 | $309.94 | $310.91 | +$2.23 | +0.72% | 564,217 | $311.64 | $309.94 $315.15 |
| Aug 25, 2026 | $313.01 | $313.68 | $304.00 | $308.68 | +$3.79 | +1.24% | 599,799 | $307.76 | $304.00 $313.68 |
| Aug 24, 2026 | $309.36 | $310.28 | $300.11 | $304.89 | $-8.32 | -2.66% | 1,063,940 | $304.63 | $300.11 $310.28 |