Jabil Circuit Inc (JBL) Historical Stock Data
76.74 ↓0.47 (-0.60%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, JBL is up 0.37% a day on average. There have been 18 days where Jabil Circuit Inc closed green and 12 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 77.65 | 77.20 | ↓$0.45 (-0.58%) | 77.18 | 78.69 | 703.79K |
| 2023-01-26 | 80.36 | 78.28 | ↓$2.08 (-2.59%) | 77.50 | 80.64 | 1.52M |
| 2023-01-25 | 79.06 | 79.87 | ↑$0.81 (1.02%) | 78.42 | 79.96 | 1.14M |
| 2023-01-24 | 80.00 | 80.64 | ↑$0.64 (0.80%) | 79.96 | 81.62 | 1.24M |
| 2023-01-23 | 79.60 | 81.04 | ↑$1.44 (1.81%) | 79.60 | 81.45 | 1.81M |
| 2023-01-20 | 78.29 | 79.42 | ↑$1.13 (1.44%) | 77.73 | 79.42 | 1.37M |
| 2023-01-19 | 77.47 | 78.06 | ↑$0.59 (0.76%) | 77.20 | 78.51 | 1.40M |
| 2023-01-18 | 78.75 | 78.39 | ↓$0.36 (-0.46%) | 78.11 | 79.67 | 1.89M |
| 2023-01-17 | 76.90 | 78.33 | ↑$1.43 (1.86%) | 76.88 | 79.02 | 2.25M |
| 2023-01-13 | 75.28 | 77.66 | ↑$2.38 (3.16%) | 75.18 | 77.69 | 1.49M |
| 2023-01-12 | 74.98 | 76.07 | ↑$1.09 (1.45%) | 74.81 | 76.58 | 2.22M |
| 2023-01-11 | 71.98 | 75.00 | ↑$3.02 (4.20%) | 71.76 | 75.11 | 2.54M |
| 2023-01-10 | 71.30 | 72.19 | ↑$0.89 (1.25%) | 71.17 | 72.39 | 1.38M |
| 2023-01-09 | 68.79 | 71.30 | ↑$2.51 (3.65%) | 68.79 | 71.67 | 1.85M |
| 2023-01-06 | 66.32 | 67.98 | ↑$1.66 (2.50%) | 65.63 | 68.04 | 1.17M |
| 2023-01-05 | 65.42 | 65.44 | ↑$0.02 (0.03%) | 64.75 | 65.71 | 1.84M |
| 2023-01-04 | 67.76 | 66.00 | ↓$1.76 (-2.60%) | 65.65 | 68.39 | 1.12M |
| 2023-01-03 | 68.80 | 67.18 | ↓$1.62 (-2.35%) | 66.96 | 69.12 | 1.05M |
| 2022-12-30 | 67.77 | 68.20 | ↑$0.43 (0.63%) | 67.34 | 68.37 | 718.87K |
| 2022-12-29 | 67.81 | 68.45 | ↑$0.64 (0.94%) | 67.81 | 68.87 | 487.81K |
| 2022-12-28 | 68.90 | 67.27 | ↓$1.63 (-2.37%) | 67.23 | 69.08 | 463K |
| 2022-12-27 | 69.20 | 68.95 | ↓$0.25 (-0.36%) | 68.77 | 69.51 | 552.17K |
| 2022-12-23 | 69.14 | 69.01 | ↓$0.13 (-0.19%) | 68.23 | 69.33 | 580.28K |
| 2022-12-22 | 69.70 | 69.35 | ↓$0.35 (-0.50%) | 67.95 | 69.70 | 0.97M |
| 2022-12-21 | 70.09 | 70.30 | ↑$0.21 (0.30%) | 69.69 | 71.06 | 1.20M |
| 2022-12-20 | 68.24 | 69.19 | ↑$0.95 (1.39%) | 68.21 | 69.57 | 1.14M |
| 2022-12-19 | 69.23 | 68.24 | ↓$0.99 (-1.43%) | 67.73 | 69.62 | 1.05M |
| 2022-12-16 | 68.00 | 69.07 | ↑$1.07 (1.57%) | 67.50 | 69.37 | 3.13M |
| 2022-12-15 | 71.33 | 68.35 | ↓$2.98 (-4.18%) | 68.22 | 72.30 | 2.04M |
| 2022-12-14 | 72.66 | 72.60 | ↓$0.06 (-0.08%) | 71.14 | 73.27 | 2.10M |
Create an account or log in to view more rows.
$JBL Pack it up boys.
$JBL good support.....
$JBL 50% chance this will go up or down. I am a professional guys.
$JBL come on bulls we can do it
don’t let bears win
$JBL To the moon!!
$JBL Come on.. Let it fall.. buy later bulls
$JBL to the moon
$JBL Who’s still buying calls?
$JBL I’m selling y’all have fun bag holding
$JBL Who else bought the dip on Friday?