Jabil Circuit (NY: JBL )

91.57 +3.29 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 88.99 92.19 88.81 91.57 1,302,683 +3.29(+3.73%)
May 25, 2023 85.76 88.71 85.73 88.28 1,116,512 +3.60(+4.25%)
May 24, 2023 84.59 85.25 83.64 84.68 835,275 -0.56(-0.66%)
May 23, 2023 84.07 85.52 83.81 85.24 844,954 +0.66(+0.78%)
May 22, 2023 83.63 85.07 83.63 84.58 1,088,873 +0.58(+0.69%)
May 19, 2023 84.51 84.52 83.49 84.00 713,727 +0.10(+0.12%)
May 18, 2023 82.75 84.14 82.68 83.90 768,515 +1.15(+1.39%)
May 17, 2023 81.14 82.91 80.21 82.75 974,176 +2.11(+2.62%)
May 16, 2023 79.68 81.50 79.54 80.64 730,843 +0.59(+0.74%)
May 15, 2023 79.65 80.42 79.08 80.05 595,123 +0.46(+0.58%)
May 12, 2023 79.36 80.34 78.71 79.59 757,694 +0.57(+0.72%)
May 11, 2023 77.66 79.36 77.66 79.02 717,582 +0.86(+1.10%)
May 10, 2023 78.49 78.88 77.35 78.16 759,963 +0.48(+0.62%)
May 09, 2023 77.72 78.40 77.48 77.68 503,237 -0.62(-0.79%)
May 08, 2023 77.57 78.49 77.14 78.30 604,934 +1.11(+1.44%)
May 05, 2023 76.65 78.06 76.65 77.19 778,180 +1.50(+1.98%)
May 04, 2023 76.83 77.19 75.40 75.69 707,393 -1.63(-2.11%)
May 03, 2023 78.50 79.16 76.98 77.32 744,137 -0.64(-0.82%)
May 02, 2023 78.38 79.29 76.89 77.96 1,368,470 -1.27(-1.60%)
May 01, 2023 77.82 80.21 77.82 79.23 602,187 +1.16(+1.48%)
Apr 28, 2023 77.02 78.25 76.94 78.07 971,098 +0.30(+0.39%)
Apr 27, 2023 77.36 78.22 75.65 77.77 1,199,524 +0.62(+0.80%)
Apr 26, 2023 75.70 77.75 75.43 77.15 969,919 +1.49(+1.97%)
Apr 25, 2023 78.36 78.65 75.56 75.66 1,221,554 -3.54(-4.47%)
Apr 24, 2023 78.79 79.26 78.21 79.20 886,828 +0.47(+0.60%)
Apr 21, 2023 80.56 81.07 78.17 78.73 1,607,488 -2.58(-3.17%)
Apr 20, 2023 80.69 82.16 80.27 81.31 869,509 -0.32(-0.39%)
Apr 19, 2023 83.46 83.46 80.85 81.63 1,415,393 -2.45(-2.91%)
Apr 18, 2023 84.08 84.81 83.44 84.07 676,178 +0.64(+0.77%)
Apr 17, 2023 83.52 83.92 83.03 83.44 472,105 -0.24(-0.29%)
Apr 14, 2023 83.67 85.00 82.77 83.68 732,872 -0.35(-0.42%)
Apr 13, 2023 83.84 84.45 82.56 84.02 900,351 +0.67(+0.80%)
Apr 12, 2023 83.45 84.18 83.27 83.36 820,746 +0.32(+0.39%)
Apr 11, 2023 83.12 83.86 82.63 83.04 882,433 +0.07(+0.08%)
Apr 10, 2023 81.77 83.53 81.77 82.97 1,113,629 +0.97(+1.18%)
Apr 06, 2023 82.52 83.18 81.79 82.00 819,394 -1.12(-1.35%)
Apr 05, 2023 84.41 84.44 81.87 83.12 1,107,187 -1.90(-2.23%)
Apr 04, 2023 87.22 87.37 84.36 85.01 1,118,256 -2.36(-2.70%)
Apr 03, 2023 88.11 89.01 86.56 87.37 1,135,107 -0.70(-0.79%)
Mar 31, 2023 86.79 88.21 86.65 88.07 1,333,592 +1.42(+1.64%)
Mar 30, 2023 85.11 86.71 84.94 86.65 989,556 +2.12(+2.51%)
Mar 29, 2023 83.75 84.89 83.20 84.53 948,928 +1.38(+1.66%)
Mar 28, 2023 83.28 83.35 82.21 83.16 1,141,346 +0.26(+0.31%)
Mar 27, 2023 83.58 83.92 82.52 82.90 838,353 -0.39(-0.47%)
Mar 24, 2023 82.38 83.44 81.54 83.29 1,362,573 +0.23(+0.28%)
Mar 23, 2023 82.85 84.65 82.18 83.06 1,674,256 +0.81(+0.98%)
Mar 22, 2023 82.29 84.01 81.93 82.25 1,706,551 -0.21(-0.25%)
Mar 21, 2023 82.33 82.69 80.97 82.46 1,227,100 +1.44(+1.78%)
Mar 20, 2023 79.46 81.22 79.35 81.02 1,668,847 +2.14(+2.71%)
Mar 17, 2023 78.30 79.27 77.06 78.88 3,093,814 +0.59(+0.75%)
Mar 16, 2023 79.95 79.95 74.08 78.29 3,112,713 -1.96(-2.44%)
Mar 15, 2023 80.38 80.63 78.45 80.25 2,288,777 -2.62(-3.16%)
Mar 14, 2023 83.00 83.79 81.50 82.87 1,607,353 +1.60(+1.97%)
Mar 13, 2023 80.16 82.52 79.92 81.27 1,058,856 -0.56(-0.68%)
Mar 10, 2023 82.96 83.41 81.43 81.83 1,089,717 -1.46(-1.75%)
Mar 09, 2023 85.07 85.35 83.11 83.29 884,508 -1.47(-1.73%)
Mar 08, 2023 84.44 85.10 83.98 84.75 716,560 +0.80(+0.95%)
Mar 07, 2023 84.55 85.00 83.38 83.95 770,998 -0.47(-0.56%)
Mar 06, 2023 85.29 85.59 84.16 84.42 1,481,269 -0.76(-0.89%)
Mar 03, 2023 84.41 85.61 84.21 85.18 973,812 +1.13(+1.34%)
Mar 02, 2023 83.41 84.24 82.59 84.05 913,190 -0.05(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.