JBL
Jabil Inc. JBL
$301.01
-6.05
(-1.97%)
Deep pullback · -2.16σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment JBL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $299.93 | $304.88 | $290.43 | $301.01 | 1.7M |
| 2026-07-16 | $313.75 | $315.63 | $305.25 | $307.06 | 1.1M |
| 2026-07-15 | $330.00 | $330.05 | $313.73 | $319.18 | 1.0M |
| 2026-07-14 | $329.92 | $331.75 | $320.46 | $326.82 | 0.8M |
| 2026-07-13 | $325.34 | $328.39 | $318.43 | $321.96 | 1.2M |
| 2026-07-10 | $330.17 | $333.80 | $327.12 | $330.29 | 0.8M |
| 2026-07-09 | $335.11 | $342.11 | $332.12 | $332.51 | 1.1M |
| 2026-07-08 | $317.96 | $326.05 | $313.05 | $325.21 | 1.2M |
| 2026-07-07 | $329.43 | $329.43 | $310.01 | $321.08 | 1.5M |
| 2026-07-06 | $341.23 | $351.06 | $335.68 | $338.22 | 1.5M |
| 2026-07-02 | $372.22 | $374.00 | $338.73 | $341.30 | 1.2M |
| 2026-07-01 | $377.66 | $379.19 | $367.59 | $375.34 | 1.2M |
| 2026-06-30 | $374.73 | $386.38 | $373.58 | $385.48 | 1.7M |
| 2026-06-29 | $359.00 | $373.61 | $350.25 | $373.58 | 1.5M |
| 2026-06-26 | $364.37 | $369.97 | $356.00 | $358.60 | 3.7M |
| 2026-06-25 | $378.38 | $383.94 | $370.01 | $374.64 | 1.5M |
| 2026-06-24 | $370.00 | $386.87 | $365.00 | $371.80 | 2.1M |
| 2026-06-23 | $361.20 | $373.74 | $359.00 | $372.99 | 2.3M |
| 2026-06-22 | $376.00 | $379.00 | $362.00 | $377.24 | 1.5M |
| 2026-06-18 | $388.30 | $390.05 | $366.21 | $371.88 | 2.7M |
| 2026-06-17 | $412.36 | $428.93 | $374.11 | $374.98 | 2.9M |
| 2026-06-16 | $387.81 | $389.95 | $374.60 | $375.51 | 1.6M |
| 2026-06-15 | $398.11 | $398.89 | $383.85 | $385.63 | 1.2M |
| 2026-06-12 | $379.40 | $386.64 | $374.78 | $384.82 | 1.0M |
| 2026-06-11 | $360.00 | $377.57 | $359.28 | $376.89 | 1.0M |
| 2026-06-10 | $364.87 | $372.79 | $351.15 | $352.36 | 1.0M |
| 2026-06-09 | $374.64 | $376.58 | $341.47 | $362.38 | 1.2M |
| 2026-06-08 | $362.04 | $366.34 | $353.49 | $363.95 | 0.9M |
| 2026-06-05 | $369.32 | $369.32 | $350.21 | $353.24 | 1.0M |
| 2026-06-04 | $368.58 | $378.74 | $359.54 | $373.82 | 1.0M |
| 2026-06-03 | $375.75 | $384.70 | $374.00 | $379.04 | 1.3M |
| 2026-06-02 | $368.21 | $374.17 | $366.43 | $373.16 | 1.6M |
| 2026-06-01 | $355.00 | $364.63 | $353.75 | $359.97 | 1.5M |
| 2026-05-29 | $368.31 | $369.99 | $359.40 | $364.56 | 2.0M |
| 2026-05-28 | $370.90 | $371.00 | $359.13 | $363.65 | 0.6M |
| 2026-05-27 | $381.09 | $381.94 | $363.29 | $371.38 | 0.8M |
| 2026-05-26 | $372.71 | $381.38 | $370.97 | $380.25 | 1.2M |
| 2026-05-22 | $360.45 | $365.09 | $354.00 | $364.35 | 0.8M |
| 2026-05-21 | $348.00 | $356.59 | $341.47 | $356.41 | 1.0M |
| 2026-05-20 | $337.45 | $349.52 | $334.94 | $345.15 | 1.1M |
| 2026-05-19 | $334.12 | $336.82 | $321.92 | $332.88 | 1.4M |
| 2026-05-18 | $340.29 | $342.86 | $332.52 | $338.73 | 1.4M |
| 2026-05-15 | $343.32 | $346.22 | $339.00 | $339.82 | 1.2M |
| 2026-05-14 | $356.64 | $361.30 | $346.89 | $354.34 | 1.0M |
| 2026-05-13 | $358.60 | $360.73 | $352.14 | $355.43 | 1.0M |
| 2026-05-12 | $359.99 | $359.99 | $343.99 | $350.80 | 1.4M |
| 2026-05-11 | $355.20 | $368.63 | $355.15 | $365.24 | 0.9M |
| 2026-05-08 | $355.83 | $362.31 | $353.33 | $355.15 | 1.3M |
| 2026-05-07 | $367.73 | $367.73 | $344.37 | $349.60 | 1.8M |
| 2026-05-06 | $354.89 | $372.37 | $351.48 | $372.34 | 2.6M |
| 2026-05-05 | $341.77 | $352.67 | $335.15 | $337.26 | 1.8M |
| 2026-05-04 | $345.00 | $347.83 | $337.01 | $340.80 | 0.8M |
| 2026-05-01 | $337.00 | $349.62 | $336.98 | $342.47 | 1.3M |
| 2026-04-30 | $338.49 | $341.05 | $332.27 | $337.49 | 1.8M |
| 2026-04-29 | $334.09 | $335.00 | $327.40 | $333.86 | 0.7M |
| 2026-04-28 | $330.00 | $339.35 | $325.41 | $330.83 | 1.3M |
| 2026-04-27 | $343.45 | $343.45 | $330.25 | $340.80 | 0.7M |
| 2026-04-24 | $342.52 | $346.22 | $340.01 | $341.65 | 1.2M |
| 2026-04-23 | $337.08 | $344.50 | $332.50 | $338.53 | 1.2M |
| 2026-04-22 | $334.95 | $336.81 | $328.95 | $336.40 | 0.9M |
| 2026-04-21 | $333.45 | $338.48 | $330.81 | $333.68 | 1.0M |
| 2026-04-20 | $322.61 | $331.82 | $321.34 | $330.28 | 0.9M |
| 2026-04-17 | $313.68 | $323.55 | $312.85 | $321.69 | 1.3M |
| 2026-04-16 | $298.90 | $310.76 | $296.00 | $310.10 | 0.8M |
| 2026-04-15 | $304.12 | $306.43 | $298.64 | $304.95 | 1.0M |
| 2026-04-14 | $307.87 | $310.70 | $303.05 | $305.97 | 1.0M |
| 2026-04-13 | $297.74 | $305.95 | $297.74 | $305.37 | 1.0M |
| 2026-04-10 | $296.90 | $303.74 | $294.61 | $299.50 | 1.2M |
| 2026-04-09 | $287.14 | $295.22 | $286.88 | $293.02 | 1.0M |
| 2026-04-08 | $282.00 | $291.44 | $281.71 | $287.14 | 1.2M |
| 2026-04-07 | $266.05 | $274.00 | $265.95 | $272.85 | 0.8M |
| 2026-04-06 | $270.76 | $273.00 | $265.00 | $267.47 | 0.7M |
| 2026-04-02 | $266.41 | $275.56 | $261.15 | $268.55 | 0.8M |
| 2026-04-01 | $270.00 | $275.58 | $269.64 | $271.96 | 0.7M |
| 2026-03-31 | $253.29 | $265.66 | $252.01 | $265.63 | 1.1M |
| 2026-03-30 | $266.56 | $268.73 | $245.20 | $247.48 | 1.1M |
| 2026-03-27 | $260.00 | $267.77 | $258.81 | $261.10 | 0.9M |
| 2026-03-26 | $277.07 | $278.35 | $263.59 | $264.15 | 1.0M |
| 2026-03-25 | $279.38 | $283.76 | $274.94 | $283.24 | 1.1M |
| 2026-03-24 | $264.32 | $278.51 | $263.00 | $277.38 | 1.1M |
| 2026-03-23 | $257.29 | $268.69 | $254.35 | $266.26 | 1.3M |
| 2026-03-20 | $265.78 | $269.12 | $250.02 | $253.63 | 2.2M |
| 2026-03-19 | $253.21 | $267.63 | $253.02 | $265.31 | 1.7M |
| 2026-03-18 | $247.70 | $262.25 | $239.19 | $258.67 | 3.0M |
| 2026-03-17 | $258.14 | $262.95 | $254.17 | $262.35 | 1.9M |
| 2026-03-16 | $254.88 | $260.36 | $253.14 | $258.00 | 1.4M |
| 2026-03-13 | $254.63 | $254.64 | $248.55 | $250.65 | 1.0M |
| 2026-03-12 | $249.43 | $255.25 | $248.76 | $252.14 | 1.3M |
| 2026-03-11 | $249.69 | $255.62 | $248.91 | $255.46 | 1.1M |
| 2026-03-10 | $249.13 | $255.35 | $247.40 | $251.15 | 1.1M |
| 2026-03-09 | $234.96 | $248.02 | $234.96 | $247.46 | 1.4M |
| 2026-03-06 | $245.00 | $250.22 | $240.33 | $241.09 | 1.1M |
| 2026-03-05 | $252.32 | $257.47 | $245.75 | $252.21 | 1.5M |
| 2026-03-04 | $257.52 | $258.00 | $252.86 | $255.18 | 0.7M |
| 2026-03-03 | $251.11 | $256.08 | $243.49 | $254.24 | 1.1M |
| 2026-03-02 | $257.90 | $263.37 | $255.00 | $261.18 | 1.3M |
| 2026-02-27 | $269.13 | $269.45 | $261.66 | $264.99 | 1.8M |
| 2026-02-26 | $279.17 | $281.37 | $266.08 | $271.91 | 0.9M |
| 2026-02-25 | $268.25 | $281.22 | $267.50 | $277.57 | 1.4M |
| 2026-02-24 | $264.37 | $272.79 | $262.97 | $266.26 | 0.7M |
| 2026-02-23 | $267.59 | $270.13 | $259.82 | $261.28 | 1.2M |
| 2026-02-20 | $260.43 | $277.87 | $260.43 | $271.09 | 1.7M |
| 2026-02-19 | $259.16 | $263.56 | $256.79 | $262.44 | 1.5M |
| 2026-02-18 | $257.08 | $265.00 | $255.38 | $260.54 | 0.9M |
| 2026-02-17 | $253.43 | $259.54 | $250.73 | $257.40 | 0.6M |
| 2026-02-13 | $252.19 | $257.13 | $248.01 | $254.58 | 1.0M |
| 2026-02-12 | $263.73 | $269.17 | $250.56 | $251.13 | 1.2M |
| 2026-02-11 | $264.52 | $268.00 | $259.08 | $261.08 | 0.9M |
| 2026-02-10 | $264.40 | $265.33 | $257.27 | $258.93 | 0.9M |
| 2026-02-09 | $256.96 | $266.56 | $256.08 | $265.96 | 0.9M |
| 2026-02-06 | $251.05 | $260.56 | $251.05 | $258.25 | 1.2M |
| 2026-02-05 | $232.00 | $241.95 | $231.59 | $241.83 | 0.8M |
| 2026-02-04 | $245.11 | $245.50 | $227.29 | $236.06 | 1.7M |
| 2026-02-03 | $246.72 | $253.00 | $239.80 | $245.63 | 0.9M |
| 2026-02-02 | $236.17 | $246.81 | $236.17 | $243.22 | 0.9M |
| 2026-01-30 | $241.41 | $245.71 | $235.23 | $237.19 | 0.8M |
| 2026-01-29 | $244.91 | $246.28 | $235.51 | $243.92 | 1.1M |
| 2026-01-28 | $242.90 | $247.13 | $240.50 | $243.62 | 1.0M |
| 2026-01-27 | $241.88 | $246.47 | $239.00 | $242.28 | 0.9M |
| 2026-01-26 | $243.23 | $245.40 | $239.94 | $241.81 | 1.0M |
| 2026-01-23 | $243.51 | $247.00 | $237.72 | $243.14 | 0.9M |
| 2026-01-22 | $256.83 | $258.05 | $242.12 | $244.70 | 1.1M |
| 2026-01-21 | $247.91 | $254.54 | $243.98 | $253.15 | 0.8M |
| 2026-01-20 | $247.73 | $252.66 | $245.28 | $246.75 | 1.1M |