JBL Daily Statistics
JBL daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Jabil Inc. (JBL) company overview
Jabil Inc. is a U.S based company providing engineering, manufacturing, and supply chain solutions. It provides comprehensive electronics design, production, and product management services to companies in various industries and end markets. It operates through three segments: Regulated Industries, serving automotive, healthcare, and renewables; Intelligent Infrastructure, focused on AI, cloud, data centers, and communications, driving the majority of revenue; and Connected Living and Digital Commerce, specializing in digitalization and automation, such as robotics and warehouse automation. The company operates in the U.S., Mexico, China, Malaysia, Singapore, and several other markets.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 303 | 307.31 | 298 | 306.28 | — |
| 2026-10-08 | 294.81 | 304.08 | 292.95 | 299.16 | — |
| 2026-10-07 | 302.18 | 306.14 | 295.5 | 299.47 | — |
| 2026-10-06 | 300.32 | 309.25 | 299 | 309.19 | — |
| 2026-10-05 | 305.27 | 307.9 | 300.36 | 300.94 | — |
| 2026-10-02 | 303.7 | 308.84 | 301.36 | 304.41 | — |
| 2026-10-01 | 293.9 | 300.04 | 285.55 | 299.79 | — |
| 2026-09-30 | 306 | 328 | 284.39 | 286.86 | — |
| 2026-09-29 | 323.35 | 323.9 | 314.68 | 318.84 | — |
| 2026-09-28 | 319.97 | 323 | 309.76 | 318.93 | — |
| 2026-09-25 | 318.88 | 331.58 | 316.08 | 316.74 | — |
| 2026-09-24 | 303.5 | 312.4 | 300.49 | 310.69 | — |
| 2026-09-23 | 306.62 | 309.11 | 301.3 | 308.75 | — |
| 2026-09-21 | 303.94 | 306.69 | 295.5 | 303.67 | — |
| 2026-09-18 | 299.2 | 302 | 295.03 | 299.57 | — |
| 2026-09-17 | 305.26 | 307.4 | 295.62 | 295.94 | — |
| 2026-09-16 | 302.62 | 306.93 | 293.6 | 297.24 | — |
| 2026-09-15 | 303.08 | 305 | 294.6 | 296.05 | — |
| 2026-09-14 | 302.47 | 306 | 296.94 | 298.72 | — |
| 2026-09-11 | 307.16 | 319.87 | 309.04 | 318.08 | — |
| 2026-09-10 | 307.28 | 309.53 | 302.32 | 302.8 | — |
| 2026-09-09 | 311.11 | 315.29 | 310.81 | 311.37 | — |
| 2026-09-08 | 312.64 | 314.1 | 308.33 | 312.33 | — |
| 2026-09-04 | 309.43 | 315.71 | 307.22 | 310.57 | — |
| 2026-09-02 | 299.28 | 302.38 | 292.29 | 299.39 | — |
| 2026-09-01 | 302.07 | 306.08 | 294.69 | 299.14 | — |
| 2026-08-31 | 303.1 | 306.29 | 300.67 | 305.26 | — |
| 2026-08-27 | 314.88 | 315.94 | 306.2 | 312.22 | — |
| 2026-08-26 | 310.48 | 315.15 | 309.94 | 310.91 | — |
| 2026-08-25 | 313.01 | 313.68 | 304 | 308.68 | — |
| 2026-08-24 | 309.36 | 310.28 | 300.11 | 304.89 | — |
| 2026-08-21 | 320.55 | 321.48 | 311.22 | 313.21 | — |
| 2026-08-20 | 320.17 | 323.79 | 315.48 | 316.65 | — |
| 2026-08-19 | 347.24 | 347.24 | 321.67 | 322.77 | — |
| 2026-08-18 | 359.78 | 360.75 | 337.5 | 338.62 | — |
| 2026-08-17 | 365.77 | 372.23 | 364.7 | 369.89 | — |
| 2026-08-14 | 369.69 | 370.38 | 360.51 | 363.1 | — |
| 2026-08-13 | 366 | 376.97 | 364.41 | 370.36 | — |
| 2026-08-12 | 365.8 | 370 | 363.58 | 366.16 | — |
| 2026-08-11 | 350.15 | 357.72 | 346.73 | 356.61 | — |
| 2026-08-10 | 345.04 | 349.25 | 336.5 | 336.63 | — |
| 2026-08-07 | 347.32 | 351.23 | 338.5 | 341.22 | — |
| 2026-08-06 | 336.58 | 351.59 | 334.45 | 344.67 | — |
| 2026-08-05 | 337.39 | 346.34 | 337.08 | 338.62 | — |
| 2026-08-04 | 329.31 | 345.53 | 328.92 | 340 | — |
| 2026-08-03 | 304.66 | 321.94 | 301.02 | 318.39 | — |
| 2026-07-31 | 327.12 | 328.4 | 309.3 | 315.05 | — |
| 2026-07-30 | 297.95 | 309.14 | 296.57 | 308.52 | — |
| 2026-07-29 | 300.18 | 300.18 | 285.81 | 287.14 | — |
| 2026-07-28 | 304.97 | 306.36 | 290 | 302.95 | — |
| 2026-07-27 | 311.42 | 315.04 | 298.35 | 311.49 | — |
| 2026-07-24 | 319.09 | 322 | 309.83 | 312.59 | — |
| 2026-07-23 | 314.64 | 325.27 | 313.08 | 322.04 | — |
| 2026-07-22 | 314.16 | 324.07 | 314.56 | 318.29 | — |
| 2026-07-21 | 315.56 | 320.3 | 312.17 | 318.93 | — |
| 2026-07-20 | 304 | 309.97 | 303.39 | 305.91 | — |
| 2026-07-17 | 299.93 | 304.88 | 290.43 | 301.01 | — |
| 2026-07-16 | 313.75 | 315.63 | 305.29 | 307.06 | — |
| 2026-07-15 | 330 | 329.37 | 313.73 | 319.18 | — |
| 2026-07-14 | 329.92 | 331.75 | 320.5 | 326.82 | — |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | — |
| 2026-07-10 | 330.17 | 333.8 | 327.12 | 330.29 | — |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | — |
| 2026-07-08 | 317.96 | 325.98 | 313.05 | 325.21 | — |
| 2026-07-07 | 329.43 | 329.38 | 310.01 | 321.08 | — |
| 2026-07-06 | 341.23 | 350.74 | 335.68 | 338.22 | — |
| 2026-07-02 | 372.22 | 374 | 338.73 | 341.3 | — |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | — |
| 2026-06-30 | 374.73 | 386.38 | 373.62 | 385.48 | — |
| 2026-06-29 | 359 | 373.61 | 350.25 | 373.58 | — |
| 2026-06-26 | 364.37 | 369.97 | 356 | 358.6 | — |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | — |
| 2026-06-24 | 370 | 386.87 | 365 | 371.8 | — |
| 2026-06-23 | 361.2 | 373.74 | 359 | 372.99 | — |
| 2026-06-22 | 376 | 379 | 362 | 377.24 | — |
| 2026-06-18 | 388.3 | 390.05 | 366.21 | 371.88 | — |
| 2026-06-17 | 412.36 | 428.93 | 374.11 | 374.98 | — |
| 2026-06-16 | 387.81 | 389.95 | 374.65 | 375.51 | — |
| 2026-06-15 | 398.11 | 398.89 | 383.85 | 385.63 | — |
| 2026-06-12 | 379.4 | 386.64 | 374.77 | 384.82 | — |
| 2026-06-11 | 360 | 377.52 | 359.28 | 376.89 | — |
| 2026-06-10 | 364.87 | 372.79 | 351.2 | 352.36 | — |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | — |
| 2026-06-05 | 369.32 | 367.99 | 350.2 | 353.24 | — |
| 2026-06-04 | 368.58 | 378.74 | 359.54 | 373.82 | — |
| 2026-06-03 | 375.75 | 384.7 | 374.72 | 379.04 | — |
| 2026-06-02 | 368.21 | 374.17 | 366.43 | 373.16 | — |
| 2026-06-01 | 355 | 364.63 | 353.75 | 359.97 | — |
| 2026-05-29 | 368.31 | 369.99 | 359.4 | 364.56 | — |
| 2026-05-28 | 370.9 | 371 | 359.13 | 363.65 | — |
| 2026-05-27 | 381.09 | 381.94 | 363.5 | 371.38 | — |
| 2026-05-22 | 360.45 | 365.09 | 354 | 364.35 | — |
| 2026-05-21 | 348 | 356.59 | 341.47 | 356.41 | — |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | — |
| 2026-05-19 | 334.11 | 336.82 | 321.92 | 332.88 | — |
| 2026-05-18 | 340.29 | 342.86 | 332.52 | 338.73 | — |
| 2026-05-15 | 343.32 | 346.2 | 339 | 339.82 | — |
| 2026-05-14 | 356.64 | 361.3 | 346.89 | 354.34 | — |
| 2026-05-13 | 358.6 | 360.73 | 352.21 | 355.43 | — |
| 2026-05-12 | 359.99 | 357.61 | 343.99 | 350.8 | — |
| 2026-05-11 | 355.2 | 368.63 | 355.2 | 365.24 | — |
| 2026-05-08 | 355.83 | 362.27 | 353.33 | 355.15 | — |
| 2026-05-07 | 367.73 | 367.73 | 344.37 | 349.6 | — |
| 2026-05-06 | 354.89 | 372.36 | 351.5 | 372.34 | — |
| 2026-05-05 | 341.77 | 352.67 | 335.17 | 337.26 | — |
| 2026-05-04 | 345 | 347.83 | 337.01 | 340.8 | — |
| 2026-05-01 | 337 | 349.62 | 336.98 | 342.47 | — |
| 2026-04-30 | 338.49 | 341.05 | 332.27 | 337.49 | — |
| 2026-04-29 | 334.09 | 335 | 327.46 | 333.86 | — |
| 2026-04-28 | 330 | 339.35 | 325.41 | 330.83 | — |
| 2026-04-27 | 343.45 | 343.45 | 330.25 | 340.8 | — |
| 2026-04-24 | 342.52 | 346.22 | 340.01 | 341.65 | — |
| 2026-04-23 | 337.08 | 344.5 | 332.5 | 338.53 | — |
| 2026-04-22 | 334.95 | 336.81 | 328.95 | 336.4 | — |
| 2026-04-21 | 333.45 | 338.45 | 330.81 | 333.68 | — |
| 2026-04-20 | 322.61 | 331.82 | 321.34 | 330.28 | — |
| 2026-04-17 | 313.68 | 323.55 | 312.85 | 321.69 | — |
| 2026-04-16 | 298.9 | 310.76 | 296.69 | 310.1 | — |
| 2026-04-15 | 304.12 | 305.85 | 298.64 | 304.95 | — |
| 2026-04-14 | 307.87 | 310.65 | 303.05 | 305.97 | — |