NYSE:JBL | Historical Stock Price | JABIL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.90$7.60$30.37$121.45$485.651993-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$127.40$163.521,633,900——
2023-12-28$127.98$164.26844,600——
2023-12-27$127.45$163.58856,700——
2023-12-26$128.45$164.86834,100——
2023-12-22$127.88$164.13879,800——
2023-12-21$128.75$165.251,356,400——
2023-12-20$128.59$165.041,643,900——
2023-12-19$131.23$168.431,538,200——
2023-12-18$130.21$167.122,267,900——
2023-12-15$132.91$170.5927,702,500——
2023-12-14$136.42$175.096,272,700——
2023-12-13$120.60$154.792,750,600——
2023-12-12$120.15$154.211,570,200——
2023-12-11$120.99$155.291,578,100——
2023-12-08$119.00$152.731,833,600——
2023-12-07$116.42$149.421,484,900——
2023-12-06$114.39$146.821,248,600——
2023-12-05$114.26$146.651,588,200——
2023-12-04$115.35$148.052,919,700——
2023-12-01$116.91$150.052,232,300——
2023-11-30$115.32$148.013,976,000——
2023-11-29$115.24$147.919,292,500——
2023-11-28$130.68$167.731,771,000——
2023-11-27$131.32$168.551,334,800——
2023-11-24$131.17$168.35389,200——
2023-11-22$130.50$167.501,033,900——
2023-11-21$130.97$168.10812,600——
2023-11-20$132.42$169.961,020,100——
2023-11-17$131.39$168.641,099,000——
2023-11-16$130.78$167.851,859,600——
2023-11-15$132.73$170.361,401,900——
2023-11-14$131.88$169.271,168,600——
2023-11-13$129.57$166.201,270,200——
2023-11-10$128.26$164.521,079,100——
2023-11-09$125.63$161.141,154,300——
2023-11-08$126.59$162.38940,900——
2023-11-07$126.30$162.00729,100——
2023-11-06$127.16$163.111,288,300——
2023-11-03$128.40$164.701,329,500——
2023-11-02$124.94$160.261,344,500——
2023-11-01$124.82$160.111,367,200——
2023-10-31$122.80$157.511,572,000——
2023-10-30$120.42$154.461,808,400——
2023-10-27$122.55$157.191,208,300——
2023-10-26$121.92$156.391,885,900——
2023-10-25$121.78$156.211,856,500——
2023-10-24$124.47$159.661,863,200——
2023-10-23$124.23$159.351,585,600——
2023-10-20$125.02$160.362,743,400——
2023-10-19$130.34$167.191,736,100——
2023-10-18$135.40$173.681,357,500——
2023-10-17$137.42$176.271,826,400——
2023-10-16$137.14$175.911,433,900——
2023-10-13$135.98$174.421,785,900——
2023-10-12$139.12$178.451,865,500——
2023-10-11$138.50$177.652,283,300——
2023-10-10$134.33$172.301,609,600——
2023-10-09$134.00$171.881,979,700——
2023-10-06$129.95$166.691,815,300——
2023-10-05$129.00$165.471,806,300——
2023-10-04$130.23$167.051,480,200——
2023-10-03$127.58$163.651,556,700——
2023-10-02$128.87$165.302,255,000——
2023-09-29$126.89$162.763,125,200——
2023-09-28$124.95$160.277,087,000——
2023-09-27$105.18$134.911,564,400——
2023-09-26$105.00$134.681,103,400——
2023-09-25$107.73$138.181,095,200——
2023-09-22$107.60$138.02863,600——
2023-09-21$105.37$135.16883,100——
2023-09-20$107.33$137.67998,700——
2023-09-19$107.10$137.38795,400——
2023-09-18$106.83$137.03979,400——
2023-09-15$106.06$136.041,989,300——
2023-09-14$108.68$139.401,023,900——
2023-09-13$107.41$137.771,244,900——
2023-09-12$107.21$137.52735,700——
2023-09-11$107.62$138.04981,900——
2023-09-08$107.33$137.671,174,300——
2023-09-07$108.65$139.361,596,000——
2023-09-06$111.68$143.25985,200——
2023-09-05$112.76$144.641,364,600——
2023-09-01$115.42$148.051,147,300——
2023-08-31$114.42$146.777,858,500——
2023-08-30$115.77$148.501,882,100——
2023-08-29$115.40$148.022,284,500——
2023-08-28$112.37$144.143,961,700——
2023-08-25$103.22$132.40944,100——
2023-08-24$103.61$132.90915,600——
2023-08-23$104.72$134.32714,200——
2023-08-22$103.32$132.531,103,300——
2023-08-21$102.87$131.951,109,100——
2023-08-18$102.41$131.36701,800——
2023-08-17$102.39$131.34708,100——
2023-08-16$103.45$132.69747,900——
2023-08-15$105.92$135.86705,500——
2023-08-14$106.91$137.13536,200——
2023-08-11$105.83$135.64845,100——
2023-08-10$106.63$136.67845,800——
2023-08-09$107.22$137.43880,700——
2023-08-08$108.31$138.82964,700——
2023-08-07$108.80$139.45935,300——
2023-08-04$108.63$139.23718,700——
2023-08-03$108.85$139.52728,400——
2023-08-02$108.20$138.681,075,500——
2023-08-01$108.96$139.661,214,900——
2023-07-31$110.67$141.85846,600——
2023-07-28$108.93$139.621,112,000——
2023-07-27$108.95$139.641,755,800——
2023-07-26$110.85$142.08921,300——
2023-07-25$111.97$143.51819,500——
2023-07-24$111.50$142.911,233,200——
2023-07-21$112.40$144.071,106,100——
2023-07-20$113.41$145.362,003,500——
2023-07-19$115.14$147.581,603,500——
2023-07-18$114.84$147.19867,500——
2023-07-17$112.77$144.54796,300——
2023-07-14$111.61$143.05750,400——
2023-07-13$112.86$144.661,074,700——
2023-07-12$110.80$142.02729,400——
2023-07-11$111.64$143.09716,900——
2023-07-10$111.31$142.67836,100——
2023-07-07$109.19$139.951,180,600——
2023-07-06$108.06$138.50758,900——
2023-07-05$108.84$139.50780,400——
2023-07-03$108.83$139.49487,000——
2023-06-30$107.93$138.341,183,600——
2023-06-29$107.39$137.641,260,300——
2023-06-28$104.53$133.981,018,400——
2023-06-27$103.49$132.65894,500——
2023-06-26$101.43$130.01800,100——
2023-06-23$103.04$132.071,540,200——
2023-06-22$103.85$133.111,094,200——
2023-06-21$105.12$134.731,429,500——
2023-06-20$105.89$135.721,507,800——
2023-06-16$105.36$135.042,298,200——
2023-06-15$104.64$134.122,663,400——
2023-06-14$99.69$127.781,912,900——
2023-06-13$98.70$126.511,756,000——
2023-06-12$98.47$126.211,668,000——
2023-06-09$94.60$121.25790,800——
2023-06-08$94.18$120.71861,000——
2023-06-07$93.74$120.15778,900——
2023-06-06$92.83$118.98586,300——
2023-06-05$91.58$117.38607,100——
2023-06-02$92.27$118.26735,100——
2023-06-01$89.95$115.29837,300——
2023-05-31$89.52$114.741,111,700——
2023-05-30$91.26$116.971,285,100——
2023-05-26$91.57$117.371,302,700——
2023-05-25$88.28$113.151,116,400——
2023-05-24$84.68$108.54835,300——
2023-05-23$85.24$109.25844,900——
2023-05-22$84.58$108.411,088,900——
2023-05-19$84.00$107.66713,700——
2023-05-18$83.90$107.54768,500——
2023-05-17$82.75$106.06974,200——
2023-05-16$80.64$103.36730,800——
2023-05-15$80.05$102.60595,100——
2023-05-12$79.59$102.01757,700——
2023-05-11$79.10$101.28716,900——
2023-05-10$78.24$100.18759,200——
2023-05-09$77.76$99.57502,700——
2023-05-08$78.38$100.36604,300——
2023-05-05$77.27$98.94777,400——
2023-05-04$75.77$97.02706,600——
2023-05-03$77.40$99.11743,400——
2023-05-02$78.04$99.921,367,100——
2023-05-01$79.31$101.55601,600——
2023-04-28$78.15$100.07970,100——
2023-04-27$77.85$99.681,198,300——
2023-04-26$77.23$98.89968,900——
2023-04-25$75.74$96.981,220,300——
2023-04-24$79.28$101.51885,900——
2023-04-21$78.81$100.911,605,800——
2023-04-20$81.39$104.21868,600——
2023-04-19$81.71$104.621,414,000——
2023-04-18$84.16$107.76675,500——
2023-04-17$83.52$106.94471,600——
2023-04-14$83.76$107.25732,100——
2023-04-13$84.11$107.70899,400——
2023-04-12$83.44$106.84819,900——
2023-04-11$83.12$106.43881,500——
2023-04-10$83.05$106.341,112,500——
2023-04-06$82.08$105.10818,500——
2023-04-05$83.20$106.531,106,000——
2023-04-04$85.10$108.961,117,100——
2023-04-03$87.46$111.991,133,900——
2023-03-31$88.16$112.881,332,100——
2023-03-30$86.74$111.06988,500——
2023-03-29$84.62$108.35948,100——
2023-03-28$83.24$106.581,140,200——
2023-03-27$82.98$106.25837,500——
2023-03-24$83.37$106.751,361,200——
2023-03-23$83.14$106.451,672,500——
2023-03-22$82.33$105.421,704,800——
2023-03-21$82.54$105.691,225,900——
2023-03-20$81.10$103.841,667,200——
2023-03-17$78.96$101.103,090,600——
2023-03-16$78.37$100.353,107,600——
2023-03-15$80.33$102.862,286,600——
2023-03-14$82.95$106.211,605,700——
2023-03-13$81.35$104.161,057,800——
2023-03-10$81.91$104.881,088,600——
2023-03-09$83.37$106.75883,600——
2023-03-08$84.84$108.63715,800——
2023-03-07$84.04$107.61770,200——
2023-03-06$84.51$108.211,479,800——
2023-03-03$85.27$109.18972,800——
2023-03-02$84.14$107.74912,300——
2023-03-01$84.19$107.801,185,200——
2023-02-28$83.03$106.311,292,900——
2023-02-27$83.51$106.93801,600——
2023-02-24$83.37$106.751,084,600——
2023-02-23$83.08$106.38656,700——
2023-02-22$82.42$105.531,068,200——
2023-02-21$82.68$105.871,094,600——
2023-02-17$83.84$107.351,315,000——
2023-02-16$84.71$108.471,311,300——
2023-02-15$84.09$107.67784,300——
2023-02-14$84.36$108.02814,400——
2023-02-13$84.00$107.45966,500——
2023-02-10$82.65$105.731,092,300——
2023-02-09$81.63$104.421,728,300——
2023-02-08$82.46$105.481,115,800——
2023-02-07$83.44$106.742,014,800——
2023-02-06$82.62$105.691,192,900——
2023-02-03$82.17$105.111,665,700——
2023-02-02$81.35$104.061,639,200——
2023-02-01$79.99$102.321,762,000——
2023-01-31$78.63$100.581,329,200——
2023-01-30$76.80$98.24872,300——
2023-01-27$77.20$98.75723,200——
2023-01-26$78.28$100.141,671,000——
2023-01-25$79.87$102.171,264,100——
2023-01-24$80.64$103.161,241,200——
2023-01-23$81.04$103.671,811,200——
2023-01-20$79.42$101.591,370,300——
2023-01-19$78.06$99.861,404,600——
2023-01-18$78.39$100.281,901,000——
2023-01-17$78.33$100.202,245,900——
2023-01-13$77.66$99.341,514,100——
2023-01-12$76.07$97.312,215,300——
2023-01-11$75.00$95.942,535,000——
2023-01-10$72.19$92.351,406,400——
2023-01-09$71.30$91.211,963,000——
2023-01-06$67.98$86.961,171,200——
2023-01-05$65.44$83.711,840,900——
2023-01-04$66.00$84.431,141,000——
2023-01-03$67.18$85.941,054,000——