Jabil Circuit Inc (JBL) Historical Stock Data
118.27 ↓0.21 (-0.18%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JBL is down -0.34% a day on average. There have been 15 days where Jabil Circuit Inc closed green and 15 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 118.97 | 118.27 | ↓$0.70 (-0.59%) | 117.52 | 119.92 | 1.94M |
| 2024-04-25 | 119.38 | 118.48 | ↓$0.90 (-0.75%) | 118.00 | 120.21 | 2.17M |
| 2024-04-24 | 122.75 | 120.24 | ↓$2.51 (-2.04%) | 119.80 | 123.85 | 1.36M |
| 2024-04-23 | 120.44 | 120.89 | ↑$0.45 (0.37%) | 119.36 | 121.47 | 1.89M |
| 2024-04-22 | 120.82 | 119.13 | ↓$1.69 (-1.40%) | 116.86 | 121.26 | 2.03M |
| 2024-04-19 | 126.87 | 118.75 | ↓$8.12 (-6.40%) | 117.56 | 127.61 | 3.27M |
| 2024-04-18 | 130.04 | 129.59 | ↓$0.45 (-0.35%) | 129.11 | 132.10 | 662.42K |
| 2024-04-17 | 132.79 | 129.65 | ↓$3.14 (-2.36%) | 129.12 | 132.79 | 667.53K |
| 2024-04-16 | 131.84 | 132.04 | ↑$0.20 (0.15%) | 130.40 | 132.96 | 802.55K |
| 2024-04-15 | 135.66 | 132.66 | ↓$3.00 (-2.21%) | 132.36 | 136.40 | 801.27K |
| 2024-04-12 | 136.47 | 134.07 | ↓$2.40 (-1.76%) | 133.70 | 137.78 | 1.01M |
| 2024-04-11 | 136.99 | 138.02 | ↑$1.03 (0.75%) | 136.40 | 138.27 | 794.15K |
| 2024-04-10 | 133.89 | 136.36 | ↑$2.47 (1.84%) | 133.31 | 137.52 | 1M |
| 2024-04-09 | 138.70 | 136.53 | ↓$2.17 (-1.56%) | 135.17 | 139.34 | 1.18M |
| 2024-04-08 | 140.22 | 138.58 | ↓$1.64 (-1.17%) | 138.47 | 141.45 | 1.03M |
| 2024-04-05 | 136.93 | 140.47 | ↑$3.54 (2.59%) | 136.30 | 140.63 | 1.15M |
| 2024-04-04 | 140.00 | 135.88 | ↓$4.12 (-2.94%) | 135.71 | 140.87 | 1.09M |
| 2024-04-03 | 133.86 | 138.19 | ↑$4.33 (3.23%) | 133.60 | 138.34 | 1.05M |
| 2024-04-02 | 134.27 | 134.19 | ↓$0.08 (-0.06%) | 131.36 | 135.02 | 1.18M |
| 2024-04-01 | 133.61 | 135.61 | ↑$2.00 (1.50%) | 133.40 | 136.02 | 0.90M |
| 2024-03-28 | 135.71 | 133.95 | ↓$1.76 (-1.30%) | 133.67 | 136.63 | 1.01M |
| 2024-03-27 | 133.55 | 135.94 | ↑$2.39 (1.79%) | 132.44 | 136.21 | 1.02M |
| 2024-03-26 | 132.21 | 133.61 | ↑$1.40 (1.06%) | 132.21 | 135.91 | 1.35M |
| 2024-03-25 | 131.20 | 131.34 | ↑$0.14 (0.11%) | 130.84 | 132.37 | 1.01M |
| 2024-03-22 | 129.04 | 131.19 | ↑$2.15 (1.67%) | 129.04 | 132.86 | 1.08M |
| 2024-03-21 | 128.16 | 129.21 | ↑$1.05 (0.82%) | 127.52 | 130.94 | 1.59M |
| 2024-03-20 | 125.67 | 126.90 | ↑$1.23 (0.98%) | 125.25 | 127.73 | 1.57M |
| 2024-03-19 | 123.04 | 125.75 | ↑$2.71 (2.20%) | 122.93 | 127.01 | 1.94M |
| 2024-03-18 | 124.12 | 124.18 | ↑$0.06 (0.05%) | 122.83 | 126.50 | 2.72M |
| 2024-03-15 | 128.73 | 123.15 | ↓$5.58 (-4.33%) | 121.00 | 134.65 | 8.50M |
Create an account or log in to view more rows.
$JBL Fake dip news.
$JBL i am trading for a better future!
$JBL Holding Pattern
$JBL prepare your cash to buy dip
$JBL omg this is bullshit
$JBL I gave in! Bought more 100 shares
$JBL hot trash
$JBL bought more
$JBL buy more doomers!!!
$JBL Good night bears!