Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 314.64 | 325.27 | 313.08 | 322.04 | 321.97 | 860,700 |
| 2026-07-22 | 314.16 | 324.29 | 314.16 | 318.29 | 318.22 | 752,800 |
| 2026-07-21 | 315.56 | 320.31 | 312.17 | 318.93 | 318.86 | 970,700 |
| 2026-07-20 | 304.00 | 309.97 | 303.38 | 305.91 | 305.84 | 886,400 |
| 2026-07-17 | 299.93 | 304.88 | 290.43 | 301.01 | 300.95 | 1,692,000 |
| 2026-07-16 | 313.75 | 315.63 | 305.25 | 307.06 | 306.99 | 1,079,800 |
| 2026-07-15 | 330.00 | 330.05 | 313.73 | 319.18 | 319.11 | 1,022,800 |
| 2026-07-14 | 329.92 | 331.75 | 320.46 | 326.82 | 326.75 | 818,000 |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | 321.89 | 1,187,000 |
| 2026-07-10 | 330.17 | 333.80 | 327.12 | 330.29 | 330.22 | 764,100 |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | 332.44 | 1,144,300 |
| 2026-07-08 | 317.96 | 326.05 | 313.05 | 325.21 | 325.14 | 1,208,600 |
| 2026-07-07 | 329.43 | 329.43 | 310.01 | 321.08 | 321.01 | 1,536,000 |
| 2026-07-06 | 341.23 | 351.06 | 335.68 | 338.22 | 338.15 | 1,519,100 |
| 2026-07-02 | 372.22 | 374.00 | 338.73 | 341.30 | 341.23 | 1,177,100 |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | 375.26 | 1,189,500 |
| 2026-06-30 | 374.73 | 386.38 | 373.58 | 385.48 | 385.40 | 1,723,300 |
| 2026-06-29 | 359.00 | 373.61 | 350.25 | 373.58 | 373.50 | 1,525,300 |
| 2026-06-26 | 364.37 | 369.97 | 356.00 | 358.60 | 358.52 | 3,717,600 |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | 374.56 | 1,514,100 |
| 2026-06-24 | 370.00 | 386.87 | 365.00 | 371.80 | 371.72 | 2,131,600 |
| 2026-06-23 | 361.20 | 373.74 | 359.00 | 372.99 | 372.91 | 2,339,900 |
| 2026-06-22 | 376.00 | 379.00 | 362.00 | 377.24 | 377.16 | 1,485,500 |
| 2026-06-18 | 388.30 | 390.05 | 366.21 | 371.88 | 371.80 | 2,711,600 |
| 2026-06-17 | 412.36 | 428.93 | 374.11 | 374.98 | 374.90 | 2,940,700 |
| 2026-06-16 | 387.81 | 389.95 | 374.60 | 375.51 | 375.43 | 1,643,000 |
| 2026-06-15 | 398.11 | 398.89 | 383.85 | 385.63 | 385.55 | 1,210,900 |
| 2026-06-12 | 379.40 | 386.64 | 374.78 | 384.82 | 384.74 | 978,100 |
| 2026-06-11 | 360.00 | 377.57 | 359.28 | 376.89 | 376.81 | 998,400 |
| 2026-06-10 | 364.87 | 372.79 | 351.15 | 352.36 | 352.28 | 989,000 |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | 362.30 | 1,194,400 |
| 2026-06-08 | 362.04 | 366.34 | 353.49 | 363.95 | 363.87 | 895,000 |
| 2026-06-05 | 369.32 | 369.32 | 350.21 | 353.24 | 353.16 | 1,011,400 |
| 2026-06-04 | 368.58 | 378.74 | 359.54 | 373.82 | 373.74 | 1,035,000 |
| 2026-06-03 | 375.75 | 384.70 | 374.00 | 379.04 | 378.96 | 1,293,000 |
| 2026-06-02 | 368.21 | 374.17 | 366.43 | 373.16 | 373.08 | 1,647,300 |
| 2026-06-01 | 355.00 | 364.63 | 353.75 | 359.97 | 359.89 | 1,454,200 |
| 2026-05-29 | 368.31 | 369.99 | 359.40 | 364.56 | 364.48 | 1,968,100 |
| 2026-05-28 | 370.90 | 371.00 | 359.13 | 363.65 | 363.57 | 626,000 |
| 2026-05-27 | 381.09 | 381.94 | 363.29 | 371.38 | 371.30 | 754,000 |
| 2026-05-26 | 372.71 | 381.38 | 370.97 | 380.25 | 380.17 | 1,240,200 |
| 2026-05-22 | 360.45 | 365.09 | 354.00 | 364.35 | 364.27 | 800,100 |
| 2026-05-21 | 348.00 | 356.59 | 341.47 | 356.41 | 356.33 | 1,023,600 |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | 345.08 | 1,106,400 |
| 2026-05-19 | 334.12 | 336.82 | 321.92 | 332.88 | 332.81 | 1,357,600 |
| 2026-05-18 | 340.29 | 342.86 | 332.52 | 338.73 | 338.66 | 1,445,500 |
| 2026-05-15 | 343.32 | 346.22 | 339.00 | 339.82 | 339.75 | 1,225,700 |
| 2026-05-14 | 356.64 | 361.30 | 346.89 | 354.34 | 354.18 | 985,800 |
| 2026-05-13 | 358.60 | 360.73 | 352.14 | 355.43 | 355.27 | 990,500 |
| 2026-05-12 | 359.99 | 359.99 | 343.99 | 350.80 | 350.65 | 1,435,500 |
| 2026-05-11 | 355.20 | 368.63 | 355.15 | 365.24 | 365.08 | 949,000 |
| 2026-05-08 | 355.83 | 362.31 | 353.33 | 355.15 | 354.99 | 1,300,500 |
| 2026-05-07 | 367.73 | 367.73 | 344.37 | 349.60 | 349.45 | 1,753,300 |
| 2026-05-06 | 354.89 | 372.37 | 351.48 | 372.34 | 372.18 | 2,582,800 |
| 2026-05-05 | 341.77 | 352.67 | 335.15 | 337.26 | 337.11 | 1,849,100 |
| 2026-05-04 | 345.00 | 347.83 | 337.01 | 340.80 | 340.65 | 770,200 |
| 2026-05-01 | 337.00 | 349.62 | 336.98 | 342.47 | 342.32 | 1,257,800 |
| 2026-04-30 | 338.49 | 341.05 | 332.27 | 337.49 | 337.34 | 1,836,700 |
| 2026-04-29 | 334.09 | 335.00 | 327.40 | 333.86 | 333.71 | 701,800 |
| 2026-04-28 | 330.00 | 339.35 | 325.41 | 330.83 | 330.68 | 1,323,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-03-31 | 2:1 |
| 1999-02-18 | 2:1 |
| 1997-07-23 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0800 USD |
| 2026-05-15 | 0.0800 USD |
| 2026-02-17 | 0.0800 USD |
| 2025-11-17 | 0.0800 USD |
| 2025-08-15 | 0.0800 USD |
| 2025-05-15 | 0.0800 USD |
| 2025-02-18 | 0.0800 USD |
| 2024-11-15 | 0.0800 USD |
| 2024-08-15 | 0.0800 USD |
| 2024-05-14 | 0.0800 USD |
| 2024-02-14 | 0.0800 USD |
| 2023-11-14 | 0.0800 USD |
| 2023-08-14 | 0.0800 USD |
| 2023-05-12 | 0.0800 USD |
| 2023-02-14 | 0.0800 USD |
| 2022-11-14 | 0.0800 USD |
| 2022-08-12 | 0.0800 USD |
| 2022-05-13 | 0.0800 USD |
| 2022-02-14 | 0.0800 USD |
| 2021-11-12 | 0.0800 USD |
| 2021-08-12 | 0.0800 USD |
| 2021-05-13 | 0.0800 USD |
| 2021-02-11 | 0.0800 USD |
| 2020-11-13 | 0.0800 USD |
| 2020-08-13 | 0.0800 USD |
| 2020-05-14 | 0.0800 USD |
| 2020-02-13 | 0.0800 USD |
| 2019-11-14 | 0.0800 USD |
| 2019-08-14 | 0.0800 USD |
| 2019-05-14 | 0.0800 USD |
| 2019-02-14 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.