Jabil Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 244.91 | 246.28 | 235.51 | 243.92 | 243.74 | 1,100,300 |
| 2026-01-28 | 242.90 | 247.13 | 240.50 | 243.62 | 243.44 | 1,016,500 |
| 2026-01-27 | 241.88 | 246.47 | 239.00 | 242.28 | 242.10 | 864,400 |
| 2026-01-26 | 243.23 | 245.40 | 239.94 | 241.81 | 241.63 | 957,300 |
| 2026-01-23 | 243.51 | 247.00 | 237.72 | 243.14 | 242.96 | 927,700 |
| 2026-01-22 | 256.83 | 258.05 | 242.12 | 244.70 | 244.52 | 1,124,600 |
| 2026-01-21 | 247.91 | 254.54 | 243.98 | 253.15 | 252.96 | 843,300 |
| 2026-01-20 | 247.73 | 252.66 | 245.28 | 246.75 | 246.56 | 1,097,400 |
| 2026-01-16 | 253.41 | 254.49 | 248.54 | 251.29 | 251.10 | 1,580,700 |
| 2026-01-15 | 246.50 | 256.17 | 243.61 | 253.18 | 252.99 | 1,577,900 |
| 2026-01-14 | 240.00 | 245.59 | 237.24 | 241.34 | 241.16 | 1,363,800 |
| 2026-01-13 | 230.28 | 241.10 | 230.28 | 238.35 | 238.17 | 1,167,900 |
| 2026-01-12 | 224.92 | 231.31 | 224.19 | 230.58 | 230.41 | 1,203,900 |
| 2026-01-09 | 222.39 | 228.85 | 221.10 | 226.15 | 225.98 | 993,800 |
| 2026-01-08 | 223.36 | 225.33 | 215.00 | 221.81 | 221.64 | 1,025,900 |
| 2026-01-07 | 222.27 | 226.25 | 219.44 | 224.45 | 224.28 | 834,300 |
| 2026-01-06 | 221.00 | 225.89 | 215.62 | 224.38 | 224.21 | 1,293,900 |
| 2026-01-05 | 243.90 | 249.00 | 222.01 | 223.44 | 223.27 | 2,099,300 |
| 2026-01-02 | 231.29 | 240.66 | 230.77 | 240.39 | 240.21 | 1,018,800 |
| 2025-12-31 | 232.69 | 232.74 | 227.74 | 228.02 | 227.85 | 668,200 |
| 2025-12-30 | 235.12 | 235.46 | 231.23 | 231.57 | 231.40 | 535,100 |
| 2025-12-29 | 234.00 | 236.75 | 233.06 | 234.97 | 234.79 | 648,400 |
| 2025-12-26 | 236.29 | 237.00 | 234.00 | 236.11 | 235.93 | 710,200 |
| 2025-12-24 | 235.55 | 236.50 | 233.27 | 234.49 | 234.31 | 520,500 |
| 2025-12-23 | 227.72 | 235.32 | 226.45 | 235.07 | 234.89 | 1,103,200 |
| 2025-12-22 | 228.99 | 231.17 | 225.80 | 229.78 | 229.61 | 942,800 |
| 2025-12-19 | 217.55 | 227.84 | 217.55 | 226.62 | 226.45 | 2,546,400 |
| 2025-12-18 | 219.22 | 221.09 | 206.76 | 217.04 | 216.88 | 2,246,700 |
| 2025-12-17 | 222.50 | 232.85 | 207.00 | 216.30 | 216.14 | 4,280,200 |
| 2025-12-16 | 219.89 | 222.27 | 212.44 | 212.56 | 212.40 | 2,123,300 |
| 2025-12-15 | 223.65 | 226.05 | 220.61 | 221.21 | 221.04 | 1,803,700 |
| 2025-12-12 | 232.71 | 233.50 | 219.13 | 222.37 | 222.20 | 1,725,700 |
| 2025-12-11 | 227.95 | 234.32 | 223.31 | 234.25 | 234.07 | 1,091,000 |
| 2025-12-10 | 228.43 | 231.45 | 222.81 | 229.97 | 229.80 | 1,291,400 |
| 2025-12-09 | 223.10 | 230.35 | 222.37 | 228.09 | 227.92 | 1,127,800 |
| 2025-12-08 | 222.72 | 232.06 | 221.47 | 225.42 | 225.25 | 1,356,500 |
| 2025-12-05 | 219.89 | 222.30 | 218.38 | 220.06 | 219.89 | 764,900 |
| 2025-12-04 | 213.30 | 219.66 | 212.01 | 218.72 | 218.55 | 619,300 |
| 2025-12-03 | 212.40 | 215.36 | 209.40 | 214.05 | 213.89 | 1,403,000 |
| 2025-12-02 | 210.93 | 214.50 | 209.92 | 212.05 | 211.89 | 1,033,900 |
| 2025-12-01 | 208.65 | 213.68 | 207.41 | 209.99 | 209.83 | 1,091,700 |
| 2025-11-28 | 209.70 | 211.83 | 206.29 | 210.71 | 210.55 | 460,700 |
| 2025-11-26 | 203.78 | 209.92 | 203.50 | 207.23 | 207.07 | 877,300 |
| 2025-11-25 | 196.54 | 205.16 | 194.54 | 203.98 | 203.83 | 1,062,900 |
| 2025-11-24 | 196.83 | 200.01 | 193.73 | 197.15 | 197.00 | 2,320,800 |
| 2025-11-21 | 192.21 | 197.61 | 189.60 | 196.70 | 196.55 | 1,505,600 |
| 2025-11-20 | 205.00 | 206.56 | 191.17 | 192.49 | 192.34 | 1,526,500 |
| 2025-11-19 | 198.35 | 204.89 | 198.00 | 200.09 | 199.94 | 800,300 |
| 2025-11-18 | 197.42 | 201.05 | 195.97 | 198.88 | 198.73 | 940,800 |
| 2025-11-17 | 200.77 | 203.18 | 197.62 | 200.46 | 200.31 | 1,226,700 |
| 2025-11-14 | 197.67 | 204.39 | 196.40 | 201.87 | 201.64 | 926,800 |
| 2025-11-13 | 212.12 | 213.56 | 199.87 | 201.82 | 201.59 | 1,329,500 |
| 2025-11-12 | 210.88 | 216.33 | 210.12 | 213.93 | 213.68 | 884,700 |
| 2025-11-11 | 216.96 | 217.32 | 210.01 | 211.09 | 210.85 | 819,700 |
| 2025-11-10 | 218.74 | 221.98 | 216.33 | 219.26 | 219.01 | 1,019,500 |
| 2025-11-07 | 212.41 | 214.76 | 205.93 | 213.71 | 213.46 | 1,075,700 |
| 2025-11-06 | 218.56 | 220.55 | 212.65 | 215.06 | 214.81 | 944,700 |
| 2025-11-05 | 209.96 | 219.10 | 209.71 | 218.15 | 217.90 | 932,400 |
| 2025-11-04 | 214.29 | 216.05 | 208.99 | 209.22 | 208.98 | 1,260,900 |
| 2025-11-03 | 222.40 | 224.27 | 217.69 | 220.31 | 220.06 | 1,521,500 |
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.