Jabil Circuit Inc (JBL) Historical Stock Data
135.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBL is down -0.73% a day on average. There have been 10 days where Jabil Circuit Inc closed green and 20 days where JBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 137.72 | 135.99 | ↓$1.73 (-1.26%) | 135.19 | 138.29 | 1M |
| 2025-03-27 | 141.83 | 139.40 | ↓$2.43 (-1.71%) | 138.19 | 142.27 | 1.43M |
| 2025-03-26 | 148.88 | 143.86 | ↓$5.02 (-3.37%) | 142.42 | 148.88 | 1.54M |
| 2025-03-25 | 149.87 | 148.29 | ↓$1.58 (-1.05%) | 147.00 | 149.91 | 1.92M |
| 2025-03-24 | 148.00 | 149.97 | ↑$1.97 (1.33%) | 146.74 | 149.98 | 1.48M |
| 2025-03-21 | 142.33 | 145.22 | ↑$2.89 (2.03%) | 138.99 | 145.22 | 3.30M |
| 2025-03-20 | 146.30 | 143.83 | ↓$2.47 (-1.69%) | 141.00 | 148.20 | 2.63M |
| 2025-03-19 | 135.74 | 139.48 | ↑$3.74 (2.76%) | 135.50 | 140.59 | 2.39M |
| 2025-03-18 | 137.16 | 135.62 | ↓$1.54 (-1.12%) | 134.76 | 137.34 | 1.23M |
| 2025-03-17 | 134.68 | 138.35 | ↑$3.67 (2.72%) | 134.68 | 139.80 | 1.61M |
| 2025-03-14 | 133.07 | 135.93 | ↑$2.86 (2.15%) | 131.84 | 136.37 | 1.22M |
| 2025-03-13 | 133.33 | 130.51 | ↓$2.82 (-2.12%) | 129.98 | 134.31 | 1.03M |
| 2025-03-12 | 135.34 | 134.10 | ↓$1.24 (-0.92%) | 133.47 | 136.23 | 1.56M |
| 2025-03-11 | 132.33 | 132.44 | ↑$0.11 (0.08%) | 131.24 | 135.02 | 1.13M |
| 2025-03-10 | 136.04 | 133.35 | ↓$2.69 (-1.98%) | 132.02 | 136.87 | 1.39M |
| 2025-03-07 | 137.75 | 139.95 | ↑$2.20 (1.60%) | 134.73 | 140.00 | 1.21M |
| 2025-03-06 | 139.43 | 138.25 | ↓$1.18 (-0.85%) | 137.79 | 142.17 | 1.19M |
| 2025-03-05 | 142.18 | 143.14 | ↑$0.96 (0.68%) | 140.56 | 144.39 | 1.30M |
| 2025-03-04 | 144.30 | 141.56 | ↓$2.74 (-1.90%) | 140.21 | 144.55 | 1.84M |
| 2025-03-03 | 156.13 | 146.45 | ↓$9.68 (-6.20%) | 145.38 | 156.84 | 2.04M |
| 2025-02-28 | 153.13 | 154.92 | ↑$1.79 (1.17%) | 151.44 | 154.98 | 2.01M |
| 2025-02-27 | 159.79 | 154.12 | ↓$5.67 (-3.55%) | 153.77 | 159.79 | 0.95M |
| 2025-02-26 | 159.36 | 158.75 | ↓$0.61 (-0.38%) | 157.95 | 160.93 | 1.03M |
| 2025-02-25 | 159.00 | 157.51 | ↓$1.49 (-0.94%) | 156.87 | 160.71 | 1.26M |
| 2025-02-24 | 162.87 | 159.10 | ↓$3.77 (-2.31%) | 158.12 | 163.32 | 1.48M |
| 2025-02-21 | 166.72 | 162.61 | ↓$4.11 (-2.47%) | 161.75 | 167.04 | 1.12M |
| 2025-02-20 | 168.89 | 166.12 | ↓$2.77 (-1.64%) | 164.70 | 169.10 | 1.01M |
| 2025-02-19 | 169.87 | 169.09 | ↓$0.78 (-0.46%) | 168.67 | 170.69 | 829.54K |
| 2025-02-18 | 170.99 | 169.92 | ↓$1.07 (-0.63%) | 168.13 | 171.45 | 1.07M |
| 2025-02-14 | 169.41 | 169.65 | ↑$0.24 (0.14%) | 168.33 | 170.18 | 604.61K |
Create an account or log in to view more rows.
$JBL buy the fear
$JBL Short again!!
$JBL BULLS ALPHA
BEARS BETA
$JBL Bears always win...
Bulls have to be forever bagholders....
$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!