Jabil Circuit Inc (JBL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 347.32 | 351.23 | 338.50 | 341.22 | -1.00% | 1,057,000 |
| 2026-08-06 | 336.58 | 351.67 | 334.45 | 344.67 | +1.79% | 1,119,800 |
| 2026-08-05 | 337.39 | 346.56 | 337.06 | 338.62 | -0.41% | 1,000,000 |
| 2026-08-04 | 329.31 | 345.53 | 327.62 | 340.00 | +6.79% | 999,900 |
| 2026-08-03 | 304.66 | 321.94 | 301.02 | 318.39 | +1.06% | 938,100 |
| 2026-07-31 | 327.12 | 328.40 | 309.30 | 315.05 | +2.12% | 1,266,800 |
| 2026-07-30 | 297.95 | 309.14 | 296.57 | 308.52 | +7.45% | 1,243,200 |
| 2026-07-29 | 300.18 | 300.18 | 285.80 | 287.14 | -5.22% | 1,566,700 |
| 2026-07-28 | 304.97 | 306.36 | 290.00 | 302.95 | -2.74% | 1,259,100 |
| 2026-07-27 | 311.42 | 315.12 | 298.35 | 311.49 | -0.35% | 907,400 |
| 2026-07-24 | 319.09 | 322.00 | 309.84 | 312.59 | -2.93% | 914,200 |
| 2026-07-23 | 314.64 | 325.27 | 313.08 | 322.04 | +1.18% | 860,700 |
| 2026-07-22 | 314.16 | 324.29 | 314.16 | 318.29 | -0.20% | 752,800 |
| 2026-07-21 | 315.56 | 320.31 | 312.17 | 318.93 | +4.26% | 970,700 |
| 2026-07-20 | 304.00 | 309.97 | 303.38 | 305.91 | +1.63% | 886,400 |
| 2026-07-17 | 299.93 | 304.88 | 290.43 | 301.01 | -1.97% | 1,692,000 |
| 2026-07-16 | 313.75 | 315.63 | 305.25 | 307.06 | -3.80% | 1,079,800 |
| 2026-07-15 | 330.00 | 330.05 | 313.73 | 319.18 | -2.34% | 1,022,800 |
| 2026-07-14 | 329.92 | 331.75 | 320.46 | 326.82 | +1.51% | 818,000 |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | -2.52% | 1,187,000 |
| 2026-07-10 | 330.17 | 333.80 | 327.12 | 330.29 | -0.67% | 764,100 |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | +2.24% | 1,144,300 |
| 2026-07-08 | 317.96 | 326.05 | 313.05 | 325.21 | +1.29% | 1,208,600 |
| 2026-07-07 | 329.43 | 329.43 | 310.01 | 321.08 | -5.07% | 1,536,000 |
| 2026-07-06 | 341.23 | 351.06 | 335.68 | 338.22 | -0.90% | 1,519,100 |
| 2026-07-02 | 372.22 | 374.00 | 338.73 | 341.30 | -9.07% | 1,177,100 |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | -2.63% | 1,189,500 |
| 2026-06-30 | 374.73 | 386.38 | 373.58 | 385.48 | +3.19% | 1,723,300 |
| 2026-06-29 | 359.00 | 373.61 | 350.25 | 373.58 | +4.18% | 1,525,300 |
| 2026-06-26 | 364.37 | 369.97 | 356.00 | 358.60 | -4.28% | 3,717,600 |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | +0.76% | 1,514,100 |
| 2026-06-24 | 370.00 | 386.87 | 365.00 | 371.80 | -0.32% | 2,131,600 |
| 2026-06-23 | 361.20 | 373.74 | 359.00 | 372.99 | -1.13% | 2,339,900 |
| 2026-06-22 | 376.00 | 379.00 | 362.00 | 377.24 | +1.44% | 1,485,500 |
| 2026-06-18 | 388.30 | 390.05 | 366.21 | 371.88 | -0.83% | 2,711,600 |
| 2026-06-17 | 412.36 | 428.93 | 374.11 | 374.98 | -0.14% | 2,940,700 |
| 2026-06-16 | 387.81 | 389.95 | 374.60 | 375.51 | -2.62% | 1,643,000 |
| 2026-06-15 | 398.11 | 398.89 | 383.85 | 385.63 | +0.21% | 1,210,900 |
| 2026-06-12 | 379.40 | 386.64 | 374.78 | 384.82 | +2.10% | 978,100 |
| 2026-06-11 | 360.00 | 377.57 | 359.28 | 376.89 | +6.96% | 998,400 |
| 2026-06-10 | 364.87 | 372.79 | 351.15 | 352.36 | -2.77% | 989,000 |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | -0.43% | 1,194,400 |
| 2026-06-08 | 362.04 | 366.34 | 353.49 | 363.95 | +3.03% | 895,000 |
| 2026-06-05 | 369.32 | 369.32 | 350.21 | 353.24 | -5.51% | 1,011,400 |
| 2026-06-04 | 368.58 | 378.74 | 359.54 | 373.82 | -1.38% | 1,035,000 |
| 2026-06-03 | 375.75 | 384.70 | 374.00 | 379.04 | +1.58% | 1,293,000 |
| 2026-06-02 | 368.21 | 374.17 | 366.43 | 373.16 | +3.66% | 1,647,300 |
| 2026-06-01 | 355.00 | 364.63 | 353.75 | 359.97 | -1.26% | 1,454,200 |
| 2026-05-29 | 368.31 | 369.99 | 359.40 | 364.56 | +0.25% | 1,968,100 |
| 2026-05-28 | 370.90 | 371.00 | 359.13 | 363.65 | -2.08% | 626,000 |
| 2026-05-27 | 381.09 | 381.94 | 363.29 | 371.38 | -2.33% | 754,000 |
| 2026-05-26 | 372.71 | 381.38 | 370.97 | 380.25 | +4.36% | 1,240,200 |
| 2026-05-22 | 360.45 | 365.09 | 354.00 | 364.35 | +2.23% | 800,100 |
| 2026-05-21 | 348.00 | 356.59 | 341.47 | 356.41 | +3.26% | 1,023,600 |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | +3.69% | 1,106,400 |
| 2026-05-19 | 334.12 | 336.82 | 321.92 | 332.88 | -1.73% | 1,357,600 |
| 2026-05-18 | 340.29 | 342.86 | 332.52 | 338.73 | -0.32% | 1,445,500 |
| 2026-05-15 | 343.32 | 346.22 | 339.00 | 339.82 | -4.10% | 1,225,700 |
| 2026-05-14 | 356.64 | 361.30 | 346.89 | 354.34 | -0.31% | 985,800 |
| 2026-05-13 | 358.60 | 360.73 | 352.14 | 355.43 | +1.32% | 990,500 |
| 2026-05-12 | 359.99 | 359.99 | 343.99 | 350.80 | -3.95% | 1,435,500 |
| 2026-05-11 | 355.20 | 368.63 | 355.15 | 365.24 | +2.84% | 949,000 |
| 2026-05-08 | 355.83 | 362.31 | 353.33 | 355.15 | +1.59% | 1,300,500 |
| 2026-05-07 | 367.73 | 367.73 | 344.37 | 349.60 | -6.11% | 1,753,300 |
| 2026-05-06 | 354.89 | 372.37 | 351.48 | 372.34 | +10.40% | 2,582,800 |
| 2026-05-05 | 341.77 | 352.67 | 335.15 | 337.26 | -1.04% | 1,849,100 |
| 2026-05-04 | 345.00 | 347.83 | 337.01 | 340.80 | -0.49% | 770,200 |
| 2026-05-01 | 337.00 | 349.62 | 336.98 | 342.47 | +1.48% | 1,257,800 |
| 2026-04-30 | 338.49 | 341.05 | 332.27 | 337.49 | +1.09% | 1,836,700 |
| 2026-04-29 | 334.09 | 335.00 | 327.40 | 333.86 | +0.92% | 701,800 |
| 2026-04-28 | 330.00 | 339.35 | 325.41 | 330.83 | -2.93% | 1,323,100 |
| 2026-04-27 | 343.45 | 343.45 | 330.25 | 340.80 | -0.25% | 740,400 |
| 2026-04-24 | 342.52 | 346.22 | 340.01 | 341.65 | +0.92% | 1,224,500 |
| 2026-04-23 | 337.08 | 344.50 | 332.50 | 338.53 | +0.63% | 1,186,200 |
| 2026-04-22 | 334.95 | 336.81 | 328.95 | 336.40 | +0.82% | 945,600 |
| 2026-04-21 | 333.45 | 338.48 | 330.81 | 333.68 | +1.03% | 1,028,400 |
| 2026-04-20 | 322.61 | 331.82 | 321.34 | 330.28 | +2.67% | 861,100 |
| 2026-04-17 | 313.68 | 323.55 | 312.85 | 321.69 | +3.74% | 1,318,000 |
| 2026-04-16 | 298.90 | 310.76 | 296.00 | 310.10 | +1.69% | 780,000 |
| 2026-04-15 | 304.12 | 306.43 | 298.64 | 304.95 | -0.33% | 1,047,300 |
| 2026-04-14 | 307.87 | 310.70 | 303.05 | 305.97 | +0.20% | 958,600 |
| 2026-04-13 | 297.74 | 305.95 | 297.74 | 305.37 | +1.96% | 1,010,900 |
| 2026-04-10 | 296.90 | 303.74 | 294.61 | 299.50 | +2.21% | 1,155,800 |
| 2026-04-09 | 287.14 | 295.22 | 286.88 | 293.02 | +2.05% | 1,017,600 |
| 2026-04-08 | 282.00 | 291.44 | 281.71 | 287.14 | +5.24% | 1,210,200 |
| 2026-04-07 | 266.05 | 274.00 | 265.95 | 272.85 | +2.01% | 812,200 |
| 2026-04-06 | 270.76 | 273.00 | 265.00 | 267.47 | -0.40% | 729,000 |
| 2026-04-02 | 266.41 | 275.56 | 261.15 | 268.55 | -1.25% | 795,000 |
| 2026-04-01 | 270.00 | 275.58 | 269.64 | 271.96 | +2.38% | 738,400 |
| 2026-03-31 | 253.29 | 265.66 | 252.01 | 265.63 | +7.33% | 1,137,500 |
| 2026-03-30 | 266.56 | 268.73 | 245.20 | 247.48 | -5.22% | 1,051,500 |
| 2026-03-27 | 260.00 | 267.77 | 258.81 | 261.10 | -1.15% | 891,500 |
| 2026-03-26 | 277.07 | 278.35 | 263.59 | 264.15 | -6.74% | 1,037,600 |
| 2026-03-25 | 279.38 | 283.76 | 274.94 | 283.24 | +2.11% | 1,100,900 |
| 2026-03-24 | 264.32 | 278.51 | 263.00 | 277.38 | +4.18% | 1,077,700 |
| 2026-03-23 | 257.29 | 268.69 | 254.35 | 266.26 | +4.98% | 1,344,300 |
| 2026-03-20 | 265.78 | 269.12 | 250.02 | 253.63 | -4.40% | 2,156,600 |
| 2026-03-19 | 253.21 | 267.63 | 253.02 | 265.31 | +2.57% | 1,733,800 |
| 2026-03-18 | 247.70 | 262.25 | 239.19 | 258.67 | -1.40% | 2,967,400 |
| 2026-03-17 | 258.14 | 262.95 | 254.17 | 262.35 | +1.69% | 1,933,700 |
| 2026-03-16 | 254.88 | 260.36 | 253.14 | 258.00 | +2.93% | 1,438,800 |
| 2026-03-13 | 254.63 | 254.64 | 248.55 | 250.65 | -0.59% | 950,800 |
| 2026-03-12 | 249.43 | 255.25 | 248.76 | 252.14 | -1.30% | 1,313,100 |
| 2026-03-11 | 249.69 | 255.62 | 248.91 | 255.46 | +1.72% | 1,052,300 |
| 2026-03-10 | 249.13 | 255.35 | 247.40 | 251.15 | +1.49% | 1,130,900 |
| 2026-03-09 | 234.96 | 248.02 | 234.96 | 247.46 | +2.64% | 1,429,500 |
| 2026-03-06 | 245.00 | 250.22 | 240.33 | 241.09 | -4.41% | 1,123,800 |
| 2026-03-05 | 252.32 | 257.47 | 245.75 | 252.21 | -1.16% | 1,450,700 |
| 2026-03-04 | 257.52 | 258.00 | 252.86 | 255.18 | +0.37% | 725,800 |
| 2026-03-03 | 251.11 | 256.08 | 243.49 | 254.24 | -2.66% | 1,055,100 |
| 2026-03-02 | 257.90 | 263.37 | 255.00 | 261.18 | -1.44% | 1,338,400 |
| 2026-02-27 | 269.13 | 269.45 | 261.66 | 264.99 | -2.54% | 1,834,300 |
| 2026-02-26 | 279.17 | 281.37 | 266.08 | 271.91 | -2.04% | 909,600 |
| 2026-02-25 | 268.25 | 281.22 | 267.50 | 277.57 | +4.25% | 1,367,700 |
| 2026-02-24 | 264.37 | 272.79 | 262.97 | 266.26 | +1.91% | 690,100 |
| 2026-02-23 | 267.59 | 270.13 | 259.82 | 261.28 | -3.62% | 1,218,800 |
| 2026-02-20 | 260.43 | 277.87 | 260.43 | 271.09 | +3.30% | 1,663,700 |
| 2026-02-19 | 259.16 | 263.56 | 256.79 | 262.44 | +0.73% | 1,457,100 |
| 2026-02-18 | 257.08 | 265.00 | 255.38 | 260.54 | +1.22% | 889,300 |
| 2026-02-17 | 253.43 | 259.54 | 250.73 | 257.40 | +1.11% | 643,900 |
| 2026-02-13 | 252.19 | 257.13 | 248.01 | 254.58 | +1.37% | 1,033,900 |
| 2026-02-12 | 263.73 | 269.17 | 250.56 | 251.13 | -3.81% | 1,218,500 |
| 2026-02-11 | 264.52 | 268.00 | 259.08 | 261.08 | +0.83% | 856,700 |
| 2026-02-10 | 264.40 | 265.33 | 257.27 | 258.93 | -2.64% | 892,100 |
| 2026-02-09 | 256.96 | 266.56 | 256.08 | 265.96 | +2.99% | 937,700 |
| 2026-02-06 | 251.05 | 260.56 | 251.05 | 258.25 | +6.79% | 1,172,400 |
| 2026-02-05 | 232.00 | 241.95 | 231.59 | 241.83 | +2.44% | 796,500 |
| 2026-02-04 | 245.11 | 245.50 | 227.29 | 236.06 | -3.90% | 1,690,800 |
| 2026-02-03 | 246.72 | 253.00 | 239.80 | 245.63 | +0.99% | 925,100 |
| 2026-02-02 | 236.17 | 246.81 | 236.17 | 243.22 | +2.54% | 922,300 |
| 2026-01-30 | 241.41 | 245.71 | 235.23 | 237.19 | -2.76% | 818,900 |
| 2026-01-29 | 244.91 | 246.28 | 235.51 | 243.92 | +0.12% | 1,100,300 |
| 2026-01-28 | 242.90 | 247.13 | 240.50 | 243.62 | +0.55% | 1,016,500 |
| 2026-01-27 | 241.88 | 246.47 | 239.00 | 242.28 | +0.19% | 864,400 |
| 2026-01-26 | 243.23 | 245.40 | 239.94 | 241.81 | -0.55% | 957,300 |
| 2026-01-23 | 243.51 | 247.00 | 237.72 | 243.14 | -0.64% | 927,700 |
| 2026-01-22 | 256.83 | 258.05 | 242.12 | 244.70 | -3.34% | 1,124,600 |
| 2026-01-21 | 247.91 | 254.54 | 243.98 | 253.15 | +2.59% | 843,300 |
| 2026-01-20 | 247.73 | 252.66 | 245.28 | 246.75 | -1.81% | 1,097,400 |
| 2026-01-16 | 253.41 | 254.49 | 248.54 | 251.29 | -0.75% | 1,580,700 |
| 2026-01-15 | 246.50 | 256.17 | 243.61 | 253.18 | +4.91% | 1,577,900 |
| 2026-01-14 | 240.00 | 245.59 | 237.24 | 241.34 | +1.25% | 1,363,800 |
| 2026-01-13 | 230.28 | 241.10 | 230.28 | 238.35 | +3.37% | 1,167,900 |
| 2026-01-12 | 224.92 | 231.31 | 224.19 | 230.58 | +1.96% | 1,203,900 |
| 2026-01-09 | 222.39 | 228.85 | 221.10 | 226.15 | +1.96% | 993,800 |
| 2026-01-08 | 223.36 | 225.33 | 215.00 | 221.81 | -1.18% | 1,025,900 |
| 2026-01-07 | 222.27 | 226.25 | 219.44 | 224.45 | +0.03% | 834,300 |
| 2026-01-06 | 221.00 | 225.89 | 215.62 | 224.38 | +0.42% | 1,293,900 |
| 2026-01-05 | 243.90 | 249.00 | 222.01 | 223.44 | -7.05% | 2,099,300 |
| 2026-01-02 | 231.29 | 240.66 | 230.77 | 240.39 | +5.42% | 1,018,800 |
| 2025-12-31 | 232.69 | 232.74 | 227.74 | 228.02 | -1.53% | 668,200 |
| 2025-12-30 | 235.12 | 235.46 | 231.23 | 231.57 | -1.45% | 535,100 |
| 2025-12-29 | 234.00 | 236.75 | 233.06 | 234.97 | -0.48% | 648,400 |
| 2025-12-26 | 236.29 | 237.00 | 234.00 | 236.11 | +0.69% | 710,200 |
| 2025-12-24 | 235.55 | 236.50 | 233.27 | 234.49 | -0.25% | 520,500 |
| 2025-12-23 | 227.72 | 235.32 | 226.45 | 235.07 | +2.30% | 1,103,200 |
| 2025-12-22 | 228.99 | 231.17 | 225.80 | 229.78 | +1.39% | 942,800 |
| 2025-12-19 | 217.55 | 227.84 | 217.55 | 226.62 | +4.41% | 2,546,400 |
| 2025-12-18 | 219.22 | 221.09 | 206.76 | 217.04 | +0.34% | 2,246,700 |
| 2025-12-17 | 222.50 | 232.85 | 207.00 | 216.30 | +1.76% | 4,280,200 |
| 2025-12-16 | 219.89 | 222.27 | 212.44 | 212.56 | -3.91% | 2,123,300 |
| 2025-12-15 | 223.65 | 226.05 | 220.61 | 221.21 | -0.52% | 1,803,700 |
| 2025-12-12 | 232.71 | 233.50 | 219.13 | 222.37 | -5.07% | 1,725,700 |
| 2025-12-11 | 227.95 | 234.32 | 223.31 | 234.25 | +1.86% | 1,091,000 |
| 2025-12-10 | 228.43 | 231.45 | 222.81 | 229.97 | +0.82% | 1,291,400 |
| 2025-12-09 | 223.10 | 230.35 | 222.37 | 228.09 | +1.18% | 1,127,800 |
| 2025-12-08 | 222.72 | 232.06 | 221.47 | 225.42 | +2.44% | 1,356,500 |
| 2025-12-05 | 219.89 | 222.30 | 218.38 | 220.06 | +0.61% | 764,900 |
| 2025-12-04 | 213.30 | 219.66 | 212.01 | 218.72 | +2.18% | 619,300 |
| 2025-12-03 | 212.40 | 215.36 | 209.40 | 214.05 | +0.94% | 1,403,000 |
| 2025-12-02 | 210.93 | 214.50 | 209.92 | 212.05 | +0.98% | 1,033,900 |
| 2025-12-01 | 208.65 | 213.68 | 207.41 | 209.99 | -0.34% | 1,091,700 |
| 2025-11-28 | 209.70 | 211.83 | 206.29 | 210.71 | +1.68% | 460,700 |
| 2025-11-26 | 203.78 | 209.92 | 203.50 | 207.23 | +1.59% | 877,300 |
| 2025-11-25 | 196.54 | 205.16 | 194.54 | 203.98 | +3.46% | 1,062,900 |
| 2025-11-24 | 196.83 | 200.01 | 193.73 | 197.15 | +0.23% | 2,320,800 |
| 2025-11-21 | 192.21 | 197.61 | 189.60 | 196.70 | +2.19% | 1,505,600 |
| 2025-11-20 | 205.00 | 206.56 | 191.17 | 192.49 | -3.80% | 1,526,500 |
| 2025-11-19 | 198.35 | 204.89 | 198.00 | 200.09 | +0.61% | 800,300 |
| 2025-11-18 | 197.42 | 201.05 | 195.97 | 198.88 | -0.79% | 940,800 |
| 2025-11-17 | 200.77 | 203.18 | 197.62 | 200.46 | -0.70% | 1,226,700 |
| 2025-11-14 | 197.67 | 204.39 | 196.40 | 201.87 | +0.02% | 926,800 |
| 2025-11-13 | 212.12 | 213.56 | 199.87 | 201.82 | -5.66% | 1,329,500 |
| 2025-11-12 | 210.88 | 216.33 | 210.12 | 213.93 | +1.35% | 884,700 |
| 2025-11-11 | 216.96 | 217.32 | 210.01 | 211.09 | -3.73% | 819,700 |
| 2025-11-10 | 218.74 | 221.98 | 216.33 | 219.26 | +2.60% | 1,019,500 |
| 2025-11-07 | 212.41 | 214.76 | 205.93 | 213.71 | -0.63% | 1,075,700 |
| 2025-11-06 | 218.56 | 220.55 | 212.65 | 215.06 | -1.42% | 944,700 |
| 2025-11-05 | 209.96 | 219.10 | 209.71 | 218.15 | +4.27% | 932,400 |
| 2025-11-04 | 214.29 | 216.05 | 208.99 | 209.22 | -5.03% | 1,260,900 |
| 2025-11-03 | 222.40 | 224.27 | 217.69 | 220.31 | -0.26% | 1,521,500 |
| 2025-10-31 | 223.16 | 229.23 | 219.99 | 220.89 | -0.26% | 1,115,100 |
| 2025-10-30 | 220.89 | 228.90 | 219.09 | 221.47 | -0.38% | 911,400 |
| 2025-10-29 | 212.71 | 226.83 | 212.23 | 222.32 | +3.64% | 1,540,700 |
| 2025-10-28 | 213.20 | 216.09 | 210.46 | 214.52 | +1.56% | 1,275,200 |
| 2025-10-27 | 214.60 | 216.20 | 208.65 | 211.23 | -0.57% | 943,600 |
| 2025-10-24 | 210.00 | 215.42 | 209.81 | 212.44 | +2.84% | 1,472,900 |
| 2025-10-23 | 200.39 | 207.20 | 199.54 | 206.57 | +3.93% | 1,161,000 |
| 2025-10-22 | 201.72 | 202.00 | 194.75 | 198.75 | -1.18% | 1,763,800 |
| 2025-10-21 | 203.36 | 204.09 | 200.72 | 201.12 | -1.42% | 1,134,600 |
| 2025-10-20 | 210.40 | 210.91 | 201.09 | 204.02 | -2.54% | 1,181,800 |
| 2025-10-17 | 207.52 | 210.01 | 205.86 | 209.34 | -0.19% | 1,033,600 |
| 2025-10-16 | 210.03 | 210.82 | 206.44 | 209.74 | +1.38% | 1,188,500 |
| 2025-10-15 | 203.80 | 208.07 | 202.79 | 206.88 | +3.14% | 1,032,200 |
| 2025-10-14 | 196.73 | 202.45 | 195.00 | 200.59 | +0.35% | 939,400 |
| 2025-10-13 | 199.50 | 200.95 | 197.80 | 199.90 | +3.05% | 1,145,400 |
| 2025-10-10 | 205.83 | 205.83 | 193.84 | 193.99 | -5.24% | 1,408,400 |
| 2025-10-09 | 206.71 | 207.41 | 203.00 | 204.71 | -0.88% | 942,500 |
| 2025-10-08 | 204.04 | 207.10 | 203.00 | 206.53 | +1.93% | 860,600 |
| 2025-10-07 | 204.87 | 205.88 | 199.50 | 202.62 | +0.21% | 1,241,100 |
| 2025-10-06 | 207.69 | 208.54 | 202.19 | 202.20 | +0.06% | 1,480,200 |
| 2025-10-03 | 216.00 | 217.15 | 201.65 | 202.08 | -6.31% | 2,050,300 |
| 2025-10-02 | 217.13 | 219.00 | 213.75 | 215.69 | +0.40% | 1,326,600 |
| 2025-10-01 | 214.54 | 216.65 | 210.90 | 214.84 | -1.07% | 1,512,500 |
| 2025-09-30 | 215.04 | 218.95 | 213.42 | 217.17 | +1.24% | 1,212,400 |
| 2025-09-29 | 218.50 | 220.53 | 212.53 | 214.51 | -0.62% | 1,638,300 |
| 2025-09-26 | 213.56 | 217.12 | 211.45 | 215.84 | +2.68% | 1,735,100 |
| 2025-09-25 | 206.71 | 213.22 | 203.55 | 210.20 | -6.69% | 3,241,700 |
| 2025-09-24 | 235.00 | 235.00 | 224.38 | 225.28 | -3.91% | 2,581,400 |
| 2025-09-23 | 234.11 | 237.14 | 232.44 | 234.45 | +0.52% | 2,054,200 |
| 2025-09-22 | 224.42 | 233.82 | 224.42 | 233.23 | +3.96% | 2,267,800 |
| 2025-09-19 | 223.12 | 224.74 | 219.86 | 224.34 | +0.47% | 2,883,500 |
| 2025-09-18 | 216.82 | 226.49 | 216.62 | 223.29 | +4.52% | 2,748,400 |
| 2025-09-17 | 212.94 | 214.00 | 208.41 | 213.64 | +0.15% | 1,289,000 |
| 2025-09-16 | 215.74 | 216.46 | 210.87 | 213.33 | -1.26% | 1,306,400 |
| 2025-09-15 | 214.38 | 219.81 | 213.39 | 216.06 | +0.93% | 1,263,100 |
| 2025-09-12 | 213.39 | 215.30 | 212.81 | 214.06 | -0.10% | 966,300 |
| 2025-09-11 | 216.36 | 217.15 | 213.78 | 214.28 | -0.67% | 863,200 |
| 2025-09-10 | 209.38 | 216.05 | 209.35 | 215.72 | +3.11% | 1,439,300 |
| 2025-09-09 | 208.86 | 209.78 | 206.57 | 209.22 | +0.02% | 781,600 |
| 2025-09-08 | 211.06 | 212.18 | 207.81 | 209.17 | -0.44% | 1,078,400 |
| 2025-09-05 | 208.23 | 212.58 | 206.00 | 210.10 | +1.02% | 1,116,900 |
| 2025-09-04 | 204.10 | 208.83 | 201.86 | 207.97 | +2.35% | 1,121,500 |
| 2025-09-03 | 203.65 | 203.65 | 201.02 | 203.20 | +0.55% | 1,117,600 |
| 2025-09-02 | 199.76 | 202.15 | 196.93 | 202.08 | -1.34% | 2,109,300 |
| 2025-08-29 | 209.23 | 210.69 | 202.96 | 204.83 | -2.40% | 1,645,200 |
| 2025-08-28 | 208.75 | 211.22 | 208.37 | 209.87 | +0.95% | 1,352,300 |
| 2025-08-27 | 208.06 | 208.56 | 205.90 | 207.90 | -0.23% | 1,125,100 |
| 2025-08-26 | 209.50 | 210.05 | 205.81 | 208.37 | -0.23% | 2,141,800 |
| 2025-08-25 | 210.23 | 212.40 | 208.69 | 208.84 | -0.48% | 1,167,200 |
| 2025-08-22 | 205.67 | 210.32 | 204.76 | 209.84 | +2.33% | 1,033,600 |
| 2025-08-21 | 204.69 | 206.60 | 203.90 | 205.06 | +0.49% | 1,048,900 |
| 2025-08-20 | 205.12 | 205.31 | 199.61 | 204.05 | -0.99% | 1,515,900 |
| 2025-08-19 | 211.60 | 212.11 | 204.79 | 206.10 | -4.43% | 2,051,400 |
| 2025-08-18 | 214.37 | 216.45 | 213.71 | 215.66 | +0.15% | 1,477,200 |
| 2025-08-15 | 216.48 | 216.55 | 211.73 | 215.33 | -0.95% | 1,272,600 |
| 2025-08-14 | 217.29 | 219.38 | 214.29 | 217.40 | -0.77% | 1,654,000 |
| 2025-08-13 | 230.93 | 232.42 | 216.02 | 219.08 | -4.88% | 1,843,000 |
| 2025-08-12 | 224.54 | 230.50 | 223.98 | 230.31 | +3.43% | 1,135,000 |
| 2025-08-11 | 224.46 | 227.44 | 222.04 | 222.67 | -0.74% | 842,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.42%). Worst month: Mar (-2.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Jabil Circuit Inc's (JBL) latest close?
341.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is JBL's 52-week high and low?
428.93 high and 189.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Jabil Circuit Inc's strongest and weakest month historically?
Historically, JBL's strongest calendar month has been Jun (average +12.42%) and its weakest Mar (average -2.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.