Jabil Circuit Inc (JBL) Historical Stock Data
236.11 ↑1.62 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBL is up 0.24% a day on average. There have been 20 days where Jabil Circuit Inc closed green and 10 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 236.29 | 236.11 | ↓$0.18 (-0.08%) | 234.00 | 237.00 | 489.43K |
| 2025-12-24 | 235.55 | 234.49 | ↓$1.06 (-0.45%) | 233.27 | 236.50 | 485.17K |
| 2025-12-23 | 227.72 | 235.07 | ↑$7.35 (3.23%) | 226.45 | 235.32 | 885.58K |
| 2025-12-22 | 228.99 | 229.78 | ↑$0.79 (0.34%) | 225.80 | 231.17 | 650.62K |
| 2025-12-19 | 217.55 | 226.62 | ↑$9.07 (4.17%) | 217.55 | 227.84 | 1.21M |
| 2025-12-18 | 219.22 | 217.04 | ↓$2.18 (-0.99%) | 206.76 | 221.09 | 2.21M |
| 2025-12-17 | 222.50 | 216.30 | ↓$6.20 (-2.79%) | 207.00 | 232.85 | 4.21M |
| 2025-12-16 | 219.89 | 212.56 | ↓$7.33 (-3.33%) | 212.44 | 222.27 | 2.12M |
| 2025-12-15 | 223.65 | 221.21 | ↓$2.44 (-1.09%) | 220.63 | 226.05 | 1.28M |
| 2025-12-12 | 232.71 | 222.37 | ↓$10.34 (-4.44%) | 219.13 | 233.50 | 1.50M |
| 2025-12-11 | 227.95 | 234.25 | ↑$6.30 (2.76%) | 223.31 | 234.32 | 1.09M |
| 2025-12-10 | 228.43 | 229.97 | ↑$1.54 (0.67%) | 222.81 | 231.45 | 781.94K |
| 2025-12-09 | 223.10 | 228.09 | ↑$4.99 (2.24%) | 222.37 | 230.35 | 883.66K |
| 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 |
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