Jabil Circuit (JBL) went public on April 29, 1993, when it opened at a split-adjusted price of $0.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $135.57 | $139.68 | $108.66 | $135.04 | 24,136,206 |
March 2025 | $156.13 | $156.84 | $129.98 | $136.07 | 33,966,319 |
February 2025 | $157.58 | $171.45 | $151.44 | $154.92 | 20,507,641 |
January 2025 | $144.46 | $174.72 | $142.40 | $162.33 | 29,496,471 |
December 2024 | $136.38 | $150.01 | $131.86 | $143.83 | 30,570,444 |
November 2024 | $124.15 | $139.05 | $124.15 | $135.77 | 23,322,816 |
October 2024 | $119.50 | $127.55 | $117.56 | $122.96 | 27,555,196 |
September 2024 | $106.63 | $129.83 | $99.56 | $119.70 | 38,777,453 |
August 2024 | $111.65 | $112.45 | $95.67 | $109.16 | 28,286,560 |
July 2024 | $108.81 | $118.03 | $107.30 | $112.46 | 29,382,344 |
June 2024 | $119.18 | $128.98 | $107.57 | $108.59 | 39,134,762 |
May 2024 | $115.93 | $123.90 | $111.47 | $118.68 | 31,440,891 |
April 2024 | $133.27 | $141.09 | $116.56 | $117.06 | 28,888,032 |
March 2024 | $144.51 | $156.54 | $120.69 | $133.61 | 35,184,708 |
February 2024 | $125.36 | $144.20 | $125.04 | $143.72 | 20,193,481 |
January 2024 | $125.55 | $130.31 | $119.52 | $124.90 | 30,139,921 |
December 2023 | $114.43 | $137.51 | $113.01 | $127.00 | 63,036,961 |
November 2023 | $122.12 | $134.50 | $111.27 | $114.96 | 35,662,794 |
October 2023 | $125.95 | $140.85 | $118.79 | $122.34 | 39,316,084 |
September 2023 | $114.72 | $126.87 | $104.06 | $126.42 | 30,739,054 |
August 2023 | $108.91 | $116.85 | $99.81 | $113.99 | 32,382,668 |
July 2023 | $107.29 | $114.73 | $106.34 | $110.17 | 20,380,240 |
June 2023 | $89.24 | $108.51 | $88.25 | $107.45 | 26,271,421 |
May 2023 | $77.47 | $92.23 | $75.07 | $89.12 | 18,904,666 |
April 2023 | $87.72 | $88.61 | $75.09 | $77.72 | 18,900,612 |
