Jabil Circuit Inc (JBL) Historical Stock Data
145.00 ↑4.56 (3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBL is down -0.21% a day on average. There have been 13 days where Jabil Circuit Inc closed green and 17 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 139.98 | 145.00 | ↑$5.02 (3.59%) | 139.98 | 145.75 | 6.86M |
| 2024-12-19 | 145.27 | 140.44 | ↓$4.83 (-3.32%) | 137.78 | 145.63 | 2.41M |
| 2024-12-18 | 148.17 | 143.69 | ↓$4.47 (-3.02%) | 141.00 | 150.08 | 4.76M |
| 2024-12-17 | 134.87 | 133.96 | ↓$0.91 (-0.67%) | 132.95 | 135.51 | 1.82M |
| 2024-12-16 | 135.20 | 134.99 | ↓$0.21 (-0.16%) | 133.16 | 136.49 | 1.51M |
| 2024-12-13 | 134.64 | 135.13 | ↑$0.49 (0.36%) | 133.40 | 135.42 | 763K |
| 2024-12-12 | 133.22 | 133.64 | ↑$0.42 (0.32%) | 132.82 | 134.17 | 0.91M |
| 2024-12-11 | 134.08 | 133.69 | ↓$0.39 (-0.29%) | 132.25 | 134.25 | 673.29K |
| 2024-12-10 | 134.75 | 132.75 | ↓$2.00 (-1.48%) | 131.92 | 134.75 | 888.83K |
| 2024-12-09 | 135.96 | 134.27 | ↓$1.69 (-1.24%) | 134.19 | 136.46 | 0.96M |
| 2024-12-06 | 135.89 | 135.64 | ↓$0.25 (-0.18%) | 134.67 | 136.59 | 824.69K |
| 2024-12-05 | 137.49 | 135.78 | ↓$1.71 (-1.24%) | 135.51 | 137.59 | 730.02K |
| 2024-12-04 | 136.38 | 136.44 | ↑$0.06 (0.04%) | 135.33 | 137.24 | 704.56K |
| 2024-12-03 | 134.74 | 135.50 | ↑$0.76 (0.56%) | 134.36 | 135.89 | 0.91M |
| 2024-12-02 | 136.44 | 135.19 | ↓$1.25 (-0.92%) | 135.07 | 137.28 | 1.06M |
| 2024-11-29 | 133.94 | 135.83 | ↑$1.89 (1.41%) | 133.45 | 135.93 | 678.89K |
| 2024-11-27 | 132.15 | 133.33 | ↑$1.18 (0.89%) | 131.37 | 133.41 | 1.88M |
| 2024-11-26 | 133.68 | 132.72 | ↓$0.96 (-0.72%) | 132.45 | 134.48 | 865.48K |
| 2024-11-25 | 132.91 | 134.00 | ↑$1.09 (0.82%) | 132.60 | 137.12 | 1.37M |
| 2024-11-22 | 130.00 | 131.12 | ↑$1.12 (0.86%) | 129.48 | 131.51 | 1.57M |
| 2024-11-21 | 128.98 | 130.64 | ↑$1.66 (1.29%) | 128.54 | 131.79 | 0.95M |
| 2024-11-20 | 127.55 | 128.18 | ↑$0.63 (0.49%) | 126.82 | 128.85 | 1.09M |
| 2024-11-19 | 126.51 | 127.55 | ↑$1.04 (0.82%) | 126.06 | 127.93 | 1.31M |
| 2024-11-18 | 129.10 | 128.29 | ↓$0.81 (-0.63%) | 127.45 | 129.36 | 795.09K |
| 2024-11-15 | 127.62 | 128.26 | ↑$0.64 (0.50%) | 126.86 | 129.14 | 1.07M |
| 2024-11-14 | 130.00 | 129.04 | ↓$0.96 (-0.74%) | 128.59 | 131.72 | 1.14M |
| 2024-11-13 | 133.00 | 131.73 | ↓$1.27 (-0.95%) | 131.69 | 133.52 | 1.06M |
| 2024-11-12 | 134.78 | 132.91 | ↓$1.87 (-1.39%) | 132.90 | 135.71 | 823.86K |
| 2024-11-11 | 136.38 | 135.52 | ↓$0.86 (-0.63%) | 134.36 | 136.63 | 1.24M |
| 2024-11-08 | 136.75 | 135.75 | ↓$1.00 (-0.73%) | 135.52 | 137.39 | 0.94M |
Create an account or log in to view more rows.
$JBL Just buy and hold
$JBL yes
keep going down
let's go
stop stalling
$JBL gimme gimme
$JBL fake wall lets break it
$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