Jabil Stock Price History
NYSE: JBLTechnologyElectrical ProductsUSD
306.28+7.12 (+2.38%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
JBL price history at a glance
The price history for Jabil (JBL) on this page begins on May 3, 1993, when the stock closed at $1.06; it most recently closed at $306.28 on October 5, 2026. The highest price in this record is $428.93, reached on June 15, 2026; the latest close is 28.6% below that peak. Across the 32 complete calendar years in the table, JBL finished higher in 19 and lower in 13. Its best year was 1996 (+257.2%) and its worst was 2008 (-47.7%).
Over roughly 33 years the share price changed +28726.4%, a 18.5% compound annual price return (excluding dividends). In the last 12 months alone, JBL has gained 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $428.93
- Date of high
- Jun 15, 2026
- Low since 1993
- $0.4375
- Date of low
- Dec 12, 1994
- 52-week high
- $428.93
- 52-week low
- $189.60
- IPO year
- 1993
- Last close
- $306.28
JBL returns
1 week
+0.61%
1 month
-1.63%
3 months
-7.27%
6 months
+2.26%
Year to date
+34.32%
1 year
+49.62%
3 years
+125.24%
5 years
+391.15%
JBL price return, excluding dividends.
JBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 306.28 | +27.41% |
| 2025 | 240.39 | +60.62% |
| 2024 | 149.66 | +17.47% |
| 2023 | 127.40 | +86.80% |
| 2022 | 68.20 | -3.06% |
| 2021 | 70.35 | +65.41% |
| 2020 | 42.53 | +2.61% |
| 2019 | 41.45 | +73.07% |
| 2018 | 23.95 | -8.76% |
| 2017 | 26.25 | +10.90% |
| 2016 | 23.67 | +1.63% |
| 2015 | 23.29 | +7.72% |
| 2014 | 21.62 | +25.77% |
| 2013 | 17.19 | -11.57% |
| 2012 | 19.44 | -1.12% |
| 2011 | 19.66 | -2.14% |
| 2010 | 20.09 | +15.66% |
| 2009 | 17.37 | +144.99% |
| 2008 | 7.09 | -47.71% |
| 2007 | 13.56 | -44.77% |
| 2006 | 24.55 | -33.81% |
| 2005 | 37.09 | +45.00% |
| 2004 | 25.58 | -10.84% |
| 2003 | 28.69 | +51.56% |
| 2002 | 18.93 | -24.34% |
| 2001 | 25.02 | -1.40% |
| 2000 | 25.38 | -30.48% |
| 1999 | 36.50 | +95.97% |
| 1998 | 18.63 | +86.54% |
| 1997 | 9.98 | +98.76% |
| 1996 | 5.02 | +257.21% |
| 1995 | 1.41 | +181.26% |
| 1994 | 0.50 | -44.83% |
| 1993* | 0.9063 | -14.70% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
JBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 303.00 | 307.31 | 298.00 | 306.28 | +2.38% | |
| 294.81 | 304.09 | 292.96 | 299.16 | -0.10% | |
| 302.18 | 306.15 | 295.50 | 299.47 | -3.14% | |
| 300.32 | 309.25 | 299.00 | 309.19 | +2.74% | |
| 305.27 | 307.90 | 300.36 | 300.94 | -1.14% | |
| 303.70 | 308.84 | 301.36 | 304.41 | +1.54% | |
| 293.90 | 300.05 | 285.46 | 299.79 | +4.51% | |
| 306.00 | 328.00 | 284.39 | 286.86 | -10.03% | |
| 323.35 | 323.90 | 314.65 | 318.84 | -0.03% | |
| 319.97 | 323.00 | 309.57 | 318.93 | +0.69% | |
| 318.88 | 331.58 | 316.09 | 316.74 | +1.95% | |
| 303.50 | 312.40 | 300.00 | 310.69 | +0.63% | |
| 306.62 | 309.11 | 301.30 | 308.75 | -0.07% | |
| 302.42 | 309.02 | 300.80 | 308.98 | +1.75% | |
| 303.94 | 306.69 | 295.50 | 303.67 | +1.37% | |
| 299.20 | 302.00 | 295.03 | 299.57 | +1.23% | |
| 305.26 | 307.40 | 295.61 | 295.94 | -0.44% | |
| 302.62 | 306.93 | 293.60 | 297.24 | +0.40% | |
| 303.08 | 305.00 | 294.60 | 296.05 | -0.89% | |
| 302.47 | 306.00 | 296.94 | 298.72 | -6.09% | |
| 307.16 | 319.87 | 305.51 | 318.08 | +5.05% | |
| 307.28 | 309.54 | 302.32 | 302.80 | -2.75% | |
| 311.11 | 315.29 | 310.81 | 311.37 | -0.31% | |
| 312.64 | 314.58 | 308.33 | 312.33 | +0.57% | |
| 309.43 | 315.72 | 307.22 | 310.57 | +1.52% | |
| 298.00 | 306.61 | 292.50 | 305.92 | +2.18% | |
| 299.28 | 302.38 | 292.29 | 299.39 | +0.08% | |
| 302.07 | 306.08 | 294.69 | 299.14 | -2.00% | |
| 303.10 | 306.29 | 300.67 | 305.26 | +1.26% | |
| 312.52 | 315.00 | 301.28 | 301.45 | -3.45% | |
| 314.88 | 315.94 | 306.20 | 312.22 | +0.42% | |
| 310.48 | 315.15 | 309.94 | 310.91 | +0.72% | |
| 313.01 | 313.68 | 304.00 | 308.68 | +1.24% | |
| 309.36 | 310.28 | 300.11 | 304.89 | -2.66% | |
| 320.55 | 321.48 | 311.22 | 313.21 | -1.09% | |
| 320.17 | 323.79 | 315.48 | 316.65 | -1.90% | |
| 347.24 | 347.24 | 321.62 | 322.77 | -4.68% | |
| 359.78 | 362.14 | 337.50 | 338.62 | -8.45% | |
| 365.77 | 372.23 | 364.71 | 369.89 | +1.87% | |
| 369.69 | 370.38 | 360.51 | 363.10 | -1.96% | |
| 366.00 | 376.97 | 364.41 | 370.36 | +1.15% | |
| 365.80 | 370.50 | 363.58 | 366.16 | +2.68% | |
| 350.16 | 357.72 | 346.73 | 356.61 | +5.94% | |
| 345.04 | 349.25 | 336.50 | 336.63 | -1.35% | |
| 347.32 | 351.23 | 338.50 | 341.22 | -1.00% | |
| 336.58 | 351.67 | 334.45 | 344.67 | +1.79% | |
| 337.39 | 346.56 | 337.06 | 338.62 | -0.41% | |
| 329.31 | 345.53 | 327.62 | 340.00 | +6.79% | |
| 304.66 | 321.94 | 301.02 | 318.39 | +1.06% | |
| 327.12 | 328.40 | 309.30 | 315.05 | +2.12% | |
| 297.95 | 309.14 | 296.57 | 308.52 | +7.45% | |
| 300.18 | 300.18 | 285.80 | 287.14 | -5.22% | |
| 304.97 | 306.36 | 290.00 | 302.95 | -2.74% | |
| 311.42 | 315.12 | 298.35 | 311.49 | -0.35% | |
| 319.09 | 322.00 | 309.84 | 312.59 | -2.93% | |
| 314.64 | 325.27 | 313.08 | 322.04 | +1.18% | |
| 314.16 | 324.29 | 314.16 | 318.29 | -0.20% | |
| 315.56 | 320.31 | 312.17 | 318.93 | +4.26% | |
| 304.00 | 309.97 | 303.38 | 305.91 | +1.63% | |
| 299.93 | 304.88 | 290.43 | 301.01 | -1.97% | |
| 313.75 | 315.63 | 305.25 | 307.06 | -3.80% | |
| 330.00 | 330.05 | 313.73 | 319.18 | -2.34% | |
| 329.92 | 331.75 | 320.46 | 326.82 | +1.51% | |
| 325.34 | 328.39 | 318.43 | 321.96 | -2.52% | |
| 330.17 | 333.80 | 327.12 | 330.29 | -0.67% | |
| 335.11 | 342.11 | 332.12 | 332.51 | +2.24% | |
| 317.96 | 326.05 | 313.05 | 325.21 | +1.29% | |
| 329.43 | 329.43 | 310.01 | 321.08 | -5.07% | |
| 341.23 | 351.06 | 335.68 | 338.22 | -0.90% | |
| 372.22 | 374.00 | 338.73 | 341.30 | -9.07% | |
| 377.66 | 379.19 | 367.59 | 375.34 | -2.63% | |
| 374.73 | 386.38 | 373.58 | 385.48 | +3.19% | |
| 359.00 | 373.61 | 350.25 | 373.58 | +4.18% | |
| 364.37 | 369.97 | 356.00 | 358.60 | -4.28% | |
| 378.38 | 383.94 | 370.01 | 374.64 | +0.76% | |
| 370.00 | 386.87 | 365.00 | 371.80 | -0.32% | |
| 361.20 | 373.74 | 359.00 | 372.99 | -1.13% | |
| 376.00 | 379.00 | 362.00 | 377.24 | +1.44% | |
| 388.30 | 390.05 | 366.21 | 371.88 | -0.83% | |
| 412.36 | 428.93 | 374.11 | 374.98 | -0.14% | |
| 387.81 | 389.95 | 374.60 | 375.51 | -2.62% | |
| 398.11 | 398.89 | 383.85 | 385.63 | +0.21% | |
| 379.40 | 386.64 | 374.78 | 384.82 | +2.10% | |
| 360.00 | 377.57 | 359.28 | 376.89 | +6.96% | |
| 364.87 | 372.79 | 351.15 | 352.36 | -2.77% | |
| 374.64 | 376.58 | 341.47 | 362.38 | -0.43% | |
| 362.04 | 366.34 | 353.49 | 363.95 | +3.03% | |
| 369.32 | 369.32 | 350.21 | 353.24 | -5.51% | |
| 368.58 | 378.74 | 359.54 | 373.82 | -1.38% | |
| 375.75 | 384.70 | 374.00 | 379.04 | +1.58% | |
| 368.21 | 374.17 | 366.43 | 373.16 | +3.66% | |
| 355.00 | 364.63 | 353.75 | 359.97 | -1.26% | |
| 368.31 | 369.99 | 359.40 | 364.56 | +0.25% | |
| 370.90 | 371.00 | 359.13 | 363.65 | -2.08% | |
| 381.09 | 381.94 | 363.29 | 371.38 | -2.33% | |
| 372.71 | 381.38 | 370.97 | 380.25 | +4.36% | |
| 360.45 | 365.09 | 354.00 | 364.35 | +2.23% | |
| 348.00 | 356.59 | 341.47 | 356.41 | +3.26% | |
| 337.45 | 349.52 | 334.94 | 345.15 | +3.69% | |
| 334.12 | 336.82 | 321.92 | 332.88 | -1.73% | |
| 340.29 | 342.86 | 332.52 | 338.73 | -0.32% | |
| 343.32 | 346.22 | 339.00 | 339.82 | -4.10% | |
| 356.64 | 361.30 | 346.89 | 354.34 | -0.31% | |
| 358.60 | 360.73 | 352.14 | 355.43 | +1.32% | |
| 359.99 | 359.99 | 343.99 | 350.80 | -3.95% | |
| 355.20 | 368.63 | 355.15 | 365.24 | +2.84% | |
| 355.83 | 362.31 | 353.33 | 355.15 | +1.59% | |
| 367.73 | 367.73 | 344.37 | 349.60 | -6.11% | |
| 354.89 | 372.37 | 351.48 | 372.34 | +10.40% | |
| 341.77 | 352.67 | 335.15 | 337.26 | -1.04% | |
| 345.00 | 347.83 | 337.01 | 340.80 | -0.49% | |
| 337.00 | 349.62 | 336.98 | 342.47 | +1.48% | |
| 338.49 | 341.05 | 332.27 | 337.49 | +1.09% | |
| 334.09 | 335.00 | 327.40 | 333.86 | +0.92% | |
| 330.00 | 339.35 | 325.41 | 330.83 | -2.93% | |
| 343.45 | 343.45 | 330.25 | 340.80 | -0.25% | |
| 342.52 | 346.22 | 340.01 | 341.65 | +0.92% | |
| 337.08 | 344.50 | 332.50 | 338.53 | +0.63% | |
| 334.95 | 336.81 | 328.95 | 336.40 | +0.82% | |
| 333.45 | 338.48 | 330.81 | 333.68 | +1.03% | |
| 322.61 | 331.82 | 321.34 | 330.28 | +2.67% | |
| 313.68 | 323.55 | 312.85 | 321.69 | +3.74% | |
| 298.90 | 310.76 | 296.00 | 310.10 | +1.69% | |
| 304.12 | 306.43 | 298.64 | 304.95 | -0.33% | |
| 307.87 | 310.70 | 303.05 | 305.97 | +0.20% | |
| 297.74 | 305.95 | 297.74 | 305.37 | +1.96% | |
| 296.90 | 303.74 | 294.61 | 299.50 | +2.21% | |
| 287.14 | 295.22 | 286.88 | 293.02 | +2.05% | |
| 282.00 | 291.44 | 281.71 | 287.14 | +5.24% | |
| 266.05 | 274.00 | 265.95 | 272.85 | +2.01% | |
| 270.76 | 273.00 | 265.00 | 267.47 | -0.40% | |
| 266.41 | 275.56 | 261.15 | 268.55 | -1.25% | |
| 270.00 | 275.58 | 269.64 | 271.96 | +2.38% | |
| 253.29 | 265.66 | 252.01 | 265.63 | +7.33% | |
| 266.56 | 268.73 | 245.20 | 247.48 | -5.22% | |
| 260.00 | 267.77 | 258.81 | 261.10 | -1.15% | |
| 277.07 | 278.35 | 263.59 | 264.15 | -6.74% | |
| 279.38 | 283.76 | 274.94 | 283.24 | +2.11% | |
| 264.32 | 278.51 | 263.00 | 277.38 | +4.18% | |
| 257.29 | 268.69 | 254.35 | 266.26 | +4.98% | |
| 265.78 | 269.12 | 250.02 | 253.63 | -4.40% | |
| 253.21 | 267.63 | 253.02 | 265.31 | +2.57% | |
| 247.70 | 262.25 | 239.19 | 258.67 | -1.40% | |
| 258.14 | 262.95 | 254.17 | 262.35 | +1.69% | |
| 254.88 | 260.36 | 253.14 | 258.00 | +2.93% | |
| 254.63 | 254.64 | 248.55 | 250.65 | -0.59% | |
| 249.43 | 255.25 | 248.76 | 252.14 | -1.30% | |
| 249.69 | 255.62 | 248.91 | 255.46 | +1.72% | |
| 249.13 | 255.35 | 247.40 | 251.15 | +1.49% | |
| 234.96 | 248.02 | 234.96 | 247.46 | +2.64% | |
| 245.00 | 250.22 | 240.33 | 241.09 | -4.41% | |
| 252.32 | 257.47 | 245.75 | 252.21 | -1.16% | |
| 257.52 | 258.00 | 252.86 | 255.18 | +0.37% | |
| 251.11 | 256.08 | 243.49 | 254.24 | -2.66% | |
| 257.90 | 263.37 | 255.00 | 261.18 | -1.44% | |
| 269.13 | 269.45 | 261.66 | 264.99 | -2.54% | |
| 279.17 | 281.37 | 266.08 | 271.91 | -2.04% | |
| 268.25 | 281.22 | 267.50 | 277.57 | +4.25% | |
| 264.37 | 272.79 | 262.97 | 266.26 | +1.91% | |
| 267.59 | 270.13 | 259.82 | 261.28 | -3.62% | |
| 260.43 | 277.87 | 260.43 | 271.09 | +3.30% | |
| 259.16 | 263.56 | 256.79 | 262.44 | +0.73% | |
| 257.08 | 265.00 | 255.38 | 260.54 | +1.22% | |
| 253.43 | 259.54 | 250.73 | 257.40 | +1.11% | |
| 252.19 | 257.13 | 248.01 | 254.58 | +1.37% | |
| 263.73 | 269.17 | 250.56 | 251.13 | -3.81% | |
| 264.52 | 268.00 | 259.08 | 261.08 | +0.83% | |
| 264.40 | 265.33 | 257.27 | 258.93 | -2.64% | |
| 256.96 | 266.56 | 256.08 | 265.96 | +2.99% | |
| 251.05 | 260.56 | 251.05 | 258.25 | +6.79% | |
| 232.00 | 241.95 | 231.59 | 241.83 | +2.44% | |
| 245.11 | 245.50 | 227.29 | 236.06 | -3.90% | |
| 246.72 | 253.00 | 239.80 | 245.63 | +0.99% | |
| 236.17 | 246.81 | 236.17 | 243.22 | +2.54% | |
| 241.41 | 245.71 | 235.23 | 237.19 | -2.76% | |
| 244.91 | 246.28 | 235.51 | 243.92 | +0.12% | |
| 242.90 | 247.13 | 240.50 | 243.62 | +0.55% | |
| 241.88 | 246.47 | 239.00 | 242.28 | +0.19% | |
| 243.23 | 245.40 | 239.94 | 241.81 | -0.55% | |
| 243.51 | 247.00 | 237.72 | 243.14 | -0.64% | |
| 256.83 | 258.05 | 242.12 | 244.70 | -3.34% | |
| 247.91 | 254.54 | 243.98 | 253.15 | +2.59% | |
| 247.73 | 252.66 | 245.28 | 246.75 | -1.81% | |
| 253.41 | 254.49 | 248.54 | 251.29 | -0.75% | |
| 246.50 | 256.17 | 243.61 | 253.18 | +4.91% | |
| 240.00 | 245.59 | 237.24 | 241.34 | +1.25% | |
| 230.28 | 241.10 | 230.28 | 238.35 | +3.37% | |
| 224.92 | 231.31 | 224.19 | 230.58 | +1.96% | |
| 222.39 | 228.85 | 221.10 | 226.15 | +1.96% | |
| 223.36 | 225.33 | 215.00 | 221.81 | -1.18% | |
| 222.27 | 226.25 | 219.44 | 224.45 | +0.03% | |
| 221.00 | 225.89 | 215.62 | 224.38 | +0.42% | |
| 243.90 | 249.00 | 222.01 | 223.44 | -7.05% | |
| 231.29 | 240.66 | 230.77 | 240.39 | +5.42% | |
| 232.69 | 232.74 | 227.74 | 228.02 | -1.53% | |
| 235.12 | 235.46 | 231.23 | 231.57 | -1.45% | |
| 234.00 | 236.75 | 233.06 | 234.97 | -0.48% | |
| 236.29 | 237.00 | 234.00 | 236.11 | +0.69% | |
| 235.55 | 236.50 | 233.27 | 234.49 | -0.25% | |
| 227.72 | 235.32 | 226.45 | 235.07 | +2.30% | |
| 228.99 | 231.17 | 225.80 | 229.78 | +1.39% | |
| 217.55 | 227.84 | 217.55 | 226.62 | +4.41% | |
| 219.22 | 221.09 | 206.76 | 217.04 | +0.34% | |
| 222.50 | 232.85 | 207.00 | 216.30 | +1.76% | |
| 219.89 | 222.27 | 212.44 | 212.56 | -3.91% | |
| 223.65 | 226.05 | 220.61 | 221.21 | -0.52% | |
| 232.71 | 233.50 | 219.13 | 222.37 | -5.07% | |
| 227.95 | 234.32 | 223.31 | 234.25 | +1.86% | |
| 228.43 | 231.45 | 222.81 | 229.97 | +0.82% | |
| 223.10 | 230.35 | 222.37 | 228.09 | +1.18% | |
| 222.72 | 232.06 | 221.47 | 225.42 | +2.44% | |
| 219.89 | 222.30 | 218.38 | 220.06 | +0.61% | |
| 213.30 | 219.66 | 212.01 | 218.72 | +2.18% | |
| 212.40 | 215.36 | 209.40 | 214.05 | +0.94% | |
| 210.93 | 214.50 | 209.92 | 212.05 | +0.98% | |
| 208.65 | 213.68 | 207.41 | 209.99 | -0.34% | |
| 209.70 | 211.83 | 206.29 | 210.71 | +1.68% | |
| 203.78 | 209.92 | 203.50 | 207.23 | +1.59% | |
| 196.54 | 205.16 | 194.54 | 203.98 | +3.46% | |
| 196.83 | 200.01 | 193.73 | 197.15 | +0.23% | |
| 192.21 | 197.61 | 189.60 | 196.70 | +2.19% | |
| 205.00 | 206.56 | 191.17 | 192.49 | -3.80% | |
| 198.35 | 204.89 | 198.00 | 200.09 | +0.61% | |
| 197.42 | 201.05 | 195.97 | 198.88 | -0.79% | |
| 200.77 | 203.18 | 197.62 | 200.46 | -0.70% | |
| 197.67 | 204.39 | 196.40 | 201.87 | +0.02% | |
| 212.12 | 213.56 | 199.87 | 201.82 | -5.66% | |
| 210.88 | 216.33 | 210.12 | 213.93 | +1.35% | |
| 216.96 | 217.32 | 210.01 | 211.09 | -3.73% | |
| 218.74 | 221.98 | 216.33 | 219.26 | +2.60% | |
| 212.41 | 214.76 | 205.93 | 213.71 | -0.63% | |
| 218.56 | 220.55 | 212.65 | 215.06 | -1.42% | |
| 209.96 | 219.10 | 209.71 | 218.15 | +4.27% | |
| 214.29 | 216.05 | 208.99 | 209.22 | -5.03% | |
| 222.40 | 224.27 | 217.69 | 220.31 | -0.26% | |
| 223.16 | 229.23 | 219.99 | 220.89 | -0.26% | |
| 220.89 | 228.90 | 219.09 | 221.47 | -0.38% | |
| 212.71 | 226.83 | 212.23 | 222.32 | +3.64% | |
| 213.20 | 216.09 | 210.46 | 214.52 | +1.56% | |
| 214.60 | 216.20 | 208.65 | 211.23 | -0.57% | |
| 210.00 | 215.42 | 209.81 | 212.44 | +2.84% | |
| 200.39 | 207.20 | 199.54 | 206.57 | +3.93% | |
| 201.72 | 202.00 | 194.75 | 198.75 | -1.18% | |
| 203.36 | 204.09 | 200.72 | 201.12 | -1.42% | |
| 210.40 | 210.91 | 201.09 | 204.02 | -2.54% | |
| 207.52 | 210.01 | 205.86 | 209.34 | -0.19% | |
| 210.03 | 210.82 | 206.44 | 209.74 | +1.38% | |
| 203.80 | 208.07 | 202.79 | 206.88 | +3.14% | |
| 196.73 | 202.45 | 195.00 | 200.59 | +0.35% | |
| 199.50 | 200.95 | 197.80 | 199.90 | +3.05% | |
| 205.83 | 205.83 | 193.84 | 193.99 | -5.24% | |
| 206.71 | 207.41 | 203.00 | 204.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBL chart for longer ranges.