Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 343.45 | 343.45 | 330.25 | 340.80 | 340.65 | 740,400 |
| 2026-04-24 | 342.52 | 346.22 | 340.01 | 341.65 | 341.50 | 1,224,500 |
| 2026-04-23 | 337.08 | 344.50 | 332.50 | 338.53 | 338.38 | 1,186,200 |
| 2026-04-22 | 334.95 | 336.81 | 328.95 | 336.40 | 336.25 | 945,600 |
| 2026-04-21 | 333.45 | 338.48 | 330.81 | 333.68 | 333.53 | 1,028,400 |
| 2026-04-20 | 322.61 | 331.82 | 321.34 | 330.28 | 330.13 | 861,100 |
| 2026-04-17 | 313.68 | 323.55 | 312.85 | 321.69 | 321.55 | 1,318,000 |
| 2026-04-16 | 298.90 | 310.76 | 296.00 | 310.10 | 309.96 | 780,000 |
| 2026-04-15 | 304.12 | 306.43 | 298.64 | 304.95 | 304.82 | 1,047,300 |
| 2026-04-14 | 307.87 | 310.70 | 303.05 | 305.97 | 305.83 | 958,600 |
| 2026-04-13 | 297.74 | 305.95 | 297.74 | 305.37 | 305.24 | 1,010,900 |
| 2026-04-10 | 296.90 | 303.74 | 294.61 | 299.50 | 299.37 | 1,155,800 |
| 2026-04-09 | 287.14 | 295.22 | 286.88 | 293.02 | 292.89 | 1,017,600 |
| 2026-04-08 | 282.00 | 291.44 | 281.71 | 287.14 | 287.01 | 1,210,200 |
| 2026-04-07 | 266.05 | 274.00 | 265.95 | 272.85 | 272.73 | 812,200 |
| 2026-04-06 | 270.76 | 273.00 | 265.00 | 267.47 | 267.35 | 729,000 |
| 2026-04-02 | 266.41 | 275.56 | 261.15 | 268.55 | 268.43 | 795,000 |
| 2026-04-01 | 270.00 | 275.58 | 269.64 | 271.96 | 271.84 | 738,400 |
| 2026-03-31 | 253.29 | 265.66 | 252.01 | 265.63 | 265.51 | 1,137,500 |
| 2026-03-30 | 266.56 | 268.73 | 245.20 | 247.48 | 247.37 | 1,051,500 |
| 2026-03-27 | 260.00 | 267.77 | 258.81 | 261.10 | 260.98 | 891,500 |
| 2026-03-26 | 277.07 | 278.35 | 263.59 | 264.15 | 264.03 | 1,037,600 |
| 2026-03-25 | 279.38 | 283.76 | 274.94 | 283.24 | 283.11 | 1,100,900 |
| 2026-03-24 | 264.32 | 278.51 | 263.00 | 277.38 | 277.26 | 1,077,700 |
| 2026-03-23 | 257.29 | 268.69 | 254.35 | 266.26 | 266.14 | 1,344,300 |
| 2026-03-20 | 265.78 | 269.12 | 250.02 | 253.63 | 253.52 | 2,156,600 |
| 2026-03-19 | 253.21 | 267.63 | 253.02 | 265.31 | 265.19 | 1,733,800 |
| 2026-03-18 | 247.70 | 262.25 | 239.19 | 258.67 | 258.56 | 2,967,400 |
| 2026-03-17 | 258.14 | 262.95 | 254.17 | 262.35 | 262.23 | 1,933,700 |
| 2026-03-16 | 254.88 | 260.36 | 253.14 | 258.00 | 257.89 | 1,438,800 |
| 2026-03-13 | 254.63 | 254.64 | 248.55 | 250.65 | 250.54 | 950,800 |
| 2026-03-12 | 249.43 | 255.25 | 248.76 | 252.14 | 252.03 | 1,313,100 |
| 2026-03-11 | 249.69 | 255.62 | 248.91 | 255.46 | 255.35 | 1,052,300 |
| 2026-03-10 | 249.13 | 255.35 | 247.40 | 251.15 | 251.04 | 1,130,900 |
| 2026-03-09 | 234.96 | 248.02 | 234.96 | 247.46 | 247.35 | 1,429,500 |
| 2026-03-06 | 245.00 | 250.22 | 240.33 | 241.09 | 240.98 | 1,123,800 |
| 2026-03-05 | 252.32 | 257.47 | 245.75 | 252.21 | 252.10 | 1,450,700 |
| 2026-03-04 | 257.52 | 258.00 | 252.86 | 255.18 | 255.07 | 725,800 |
| 2026-03-03 | 251.11 | 256.08 | 243.49 | 254.24 | 254.13 | 1,055,100 |
| 2026-03-02 | 257.90 | 263.37 | 255.00 | 261.18 | 261.06 | 1,338,400 |
| 2026-02-27 | 269.13 | 269.45 | 261.66 | 264.99 | 264.87 | 1,834,300 |
| 2026-02-26 | 279.17 | 281.37 | 266.08 | 271.91 | 271.79 | 909,600 |
| 2026-02-25 | 268.25 | 281.22 | 267.50 | 277.57 | 277.45 | 1,367,700 |
| 2026-02-24 | 264.37 | 272.79 | 262.97 | 266.26 | 266.14 | 690,100 |
| 2026-02-23 | 267.59 | 270.13 | 259.82 | 261.28 | 261.16 | 1,218,800 |
| 2026-02-20 | 260.43 | 277.87 | 260.43 | 271.09 | 270.97 | 1,663,700 |
| 2026-02-19 | 259.16 | 263.56 | 256.79 | 262.44 | 262.32 | 1,457,100 |
| 2026-02-18 | 257.08 | 265.00 | 255.38 | 260.54 | 260.42 | 889,300 |
| 2026-02-17 | 253.43 | 259.54 | 250.73 | 257.40 | 257.29 | 643,900 |
| 2026-02-13 | 252.19 | 257.13 | 248.01 | 254.58 | 254.39 | 1,033,900 |
| 2026-02-12 | 263.73 | 269.17 | 250.56 | 251.13 | 250.94 | 1,218,500 |
| 2026-02-11 | 264.52 | 268.00 | 259.08 | 261.08 | 260.88 | 856,700 |
| 2026-02-10 | 264.40 | 265.33 | 257.27 | 258.93 | 258.73 | 892,100 |
| 2026-02-09 | 256.96 | 266.56 | 256.08 | 265.96 | 265.76 | 937,700 |
| 2026-02-06 | 251.05 | 260.56 | 251.05 | 258.25 | 258.05 | 1,172,400 |
| 2026-02-05 | 232.00 | 241.95 | 231.59 | 241.83 | 241.65 | 796,500 |
| 2026-02-04 | 245.11 | 245.50 | 227.29 | 236.06 | 235.88 | 1,690,800 |
| 2026-02-03 | 246.72 | 253.00 | 239.80 | 245.63 | 245.44 | 925,100 |
| 2026-02-02 | 236.17 | 246.81 | 236.17 | 243.22 | 243.04 | 922,300 |
| 2026-01-30 | 241.41 | 245.71 | 235.23 | 237.19 | 237.01 | 818,900 |
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.