Jabil Circuit Inc (JBL) Historical Stock Data
225.42 ↑5.36 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBL is up 0.28% a day on average. There have been 21 days where Jabil Circuit Inc closed green and 9 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 222.72 | 225.42 | ↑$2.70 (1.21%) | 221.47 | 232.06 | 1.36M |
| 2025-12-05 | 219.89 | 220.06 | ↑$0.17 (0.08%) | 218.38 | 222.30 | 588.18K |
| 2025-12-04 | 213.30 | 218.72 | ↑$5.42 (2.54%) | 212.01 | 219.66 | 619.27K |
| 2025-12-03 | 212.40 | 214.05 | ↑$1.65 (0.78%) | 209.40 | 215.36 | 1.36M |
| 2025-12-02 | 210.93 | 212.05 | ↑$1.12 (0.53%) | 209.92 | 214.50 | 1.03M |
| 2025-12-01 | 208.65 | 209.99 | ↑$1.34 (0.64%) | 207.41 | 213.68 | 0.92M |
| 2025-11-28 | 209.70 | 210.71 | ↑$1.01 (0.48%) | 206.29 | 211.83 | 452.99K |
| 2025-11-26 | 203.78 | 207.23 | ↑$3.45 (1.69%) | 203.50 | 209.82 | 558.88K |
| 2025-11-25 | 196.54 | 203.98 | ↑$7.44 (3.79%) | 194.54 | 205.13 | 1.06M |
| 2025-11-24 | 196.83 | 197.15 | ↑$0.32 (0.16%) | 193.73 | 200.00 | 2.31M |
| 2025-11-21 | 192.21 | 196.70 | ↑$4.49 (2.34%) | 189.60 | 197.61 | 1.51M |
| 2025-11-20 | 205.00 | 192.49 | ↓$12.51 (-6.10%) | 191.22 | 206.33 | 0.94M |
| 2025-11-19 | 198.35 | 200.09 | ↑$1.74 (0.88%) | 198.00 | 204.89 | 581.55K |
| 2025-11-18 | 197.42 | 198.88 | ↑$1.46 (0.74%) | 195.97 | 201.05 | 524.76K |
| 2025-11-17 | 200.77 | 200.46 | ↓$0.31 (-0.15%) | 197.63 | 203.18 | 882.82K |
| 2025-11-14 | 197.67 | 201.87 | ↑$4.20 (2.12%) | 196.70 | 204.39 | 863.47K |
| 2025-11-13 | 212.12 | 201.82 | ↓$10.30 (-4.86%) | 199.87 | 213.56 | 1.33M |
| 2025-11-12 | 210.88 | 213.93 | ↑$3.05 (1.45%) | 210.12 | 216.28 | 747.04K |
| 2025-11-11 | 216.96 | 211.09 | ↓$5.87 (-2.71%) | 210.01 | 217.32 | 819.64K |
| 2025-11-10 | 218.74 | 219.26 | ↑$0.52 (0.24%) | 216.33 | 221.98 | 814.27K |
| 2025-11-07 | 212.41 | 213.71 | ↑$1.30 (0.61%) | 205.93 | 214.53 | 1.08M |
| 2025-11-06 | 218.56 | 215.06 | ↓$3.50 (-1.60%) | 212.65 | 220.55 | 0.94M |
| 2025-11-05 | 209.96 | 218.15 | ↑$8.19 (3.90%) | 209.71 | 219.10 | 695.70K |
| 2025-11-04 | 214.29 | 209.22 | ↓$5.07 (-2.37%) | 208.99 | 216.05 | 1.26M |
| 2025-11-03 | 222.40 | 220.31 | ↓$2.09 (-0.94%) | 217.69 | 224.19 | 1.52M |
| 2025-10-31 | 223.16 | 220.89 | ↓$2.27 (-1.02%) | 219.99 | 229.23 | 885.38K |
| 2025-10-30 | 220.89 | 221.47 | ↑$0.58 (0.26%) | 219.09 | 228.89 | 0.91M |
| 2025-10-29 | 212.71 | 222.32 | ↑$9.61 (4.52%) | 212.38 | 226.83 | 1.54M |
| 2025-10-28 | 213.20 | 214.52 | ↑$1.32 (0.62%) | 210.50 | 216.09 | 1.27M |
| 2025-10-27 | 214.60 | 211.23 | ↓$3.37 (-1.57%) | 208.65 | 216.20 | 0.92M |
Create an account or log in to view more rows.
$JBL not yet time to short
$JBL Burn burn burn
$JBL down hard at open
$JBL the market is selling off
$JBL News Plz.....
$JBL buy the fear
$JBL Short again!! 😀 😀
$JBL BULLS ALPHA
BEARS BETA
$JBL Bears always win...
Bulls have to be forever bagholders....
$JBL Just buy and hold