Jabil Circuit Inc (JBL) Historical Stock Data
133.95 ↓1.99 (-1.46%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JBL is up 0.23% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 148.45 | 147.46 | ↓$0.99 (-0.67%) | 145.94 | 149.79 | 1.75M |
2024-03-13 | 148.84 | 148.79 | ↓$0.05 (-0.03%) | 146.47 | 149.69 | 1.34M |
2024-03-12 | 147.72 | 149.60 | ↑$1.88 (1.27%) | 145.80 | 149.84 | 1.51M |
2024-03-11 | 149.89 | 147.86 | ↓$2.03 (-1.35%) | 146.36 | 150.23 | 1.33M |
2024-03-08 | 155.20 | 151.24 | ↓$3.96 (-2.55%) | 151.00 | 156.94 | 0.96M |
2024-03-07 | 153.75 | 154.53 | ↑$0.78 (0.51%) | 152.51 | 154.69 | 1.06M |
2024-03-06 | 152.29 | 153.20 | ↑$0.91 (0.60%) | 151.89 | 155.93 | 1.17M |
2024-03-05 | 148.10 | 151.10 | ↑$3.00 (2.03%) | 147.65 | 154.99 | 1.70M |
2024-03-04 | 147.51 | 148.62 | ↑$1.11 (0.75%) | 146.57 | 149.48 | 1M |
2024-03-01 | 144.88 | 147.18 | ↑$2.30 (1.59%) | 144.31 | 148.14 | 1.36M |
2024-02-29 | 143.46 | 144.09 | ↑$0.63 (0.44%) | 142.55 | 144.57 | 1.46M |
2024-02-28 | 140.87 | 142.09 | ↑$1.22 (0.87%) | 140.77 | 143.52 | 808.37K |
2024-02-27 | 140.29 | 142.70 | ↑$2.41 (1.72%) | 139.94 | 144.50 | 1.12M |
2024-02-26 | 139.58 | 140.06 | ↑$0.48 (0.34%) | 139.31 | 140.82 | 616.11K |
2024-02-23 | 140.54 | 139.52 | ↓$1.02 (-0.73%) | 138.56 | 141.19 | 522.14K |
2024-02-22 | 139.22 | 140.28 | ↑$1.06 (0.76%) | 137.73 | 141.50 | 723.79K |
2024-02-21 | 135.93 | 137.08 | ↑$1.15 (0.85%) | 135.71 | 137.64 | 878.04K |
2024-02-20 | 137.18 | 137.33 | ↑$0.15 (0.11%) | 135.95 | 138.02 | 823.49K |
2024-02-16 | 141.31 | 138.50 | ↓$2.81 (-1.99%) | 137.99 | 141.83 | 786.78K |
2024-02-15 | 142.00 | 141.04 | ↓$0.96 (-0.68%) | 140.35 | 142.99 | 0.91M |
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!