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 |
|---|---|---|---|---|---|
November 2024 | $124.21 | $139.12 | $124.21 | $131.12 | 18,525,763 |
October 2024 | $119.56 | $127.61 | $117.62 | $123.01 | 27,555,196 |
September 2024 | $106.68 | $129.89 | $99.61 | $119.76 | 38,777,453 |
August 2024 | $111.70 | $112.50 | $95.71 | $109.21 | 28,286,560 |
July 2024 | $108.86 | $118.09 | $107.35 | $112.51 | 29,382,344 |
June 2024 | $119.23 | $129.04 | $107.62 | $108.64 | 39,134,762 |
May 2024 | $115.99 | $123.96 | $111.52 | $118.73 | 31,440,891 |
April 2024 | $133.33 | $141.15 | $116.62 | $117.12 | 28,888,032 |
March 2024 | $144.58 | $156.61 | $120.75 | $133.67 | 35,184,708 |
February 2024 | $125.42 | $144.27 | $125.10 | $143.79 | 20,193,481 |
January 2024 | $125.61 | $130.37 | $119.57 | $124.96 | 30,139,921 |
December 2023 | $114.49 | $137.57 | $113.06 | $127.06 | 63,036,961 |
November 2023 | $122.18 | $134.57 | $111.32 | $115.01 | 35,662,794 |
October 2023 | $126.01 | $140.92 | $118.85 | $122.40 | 39,316,084 |
September 2023 | $114.77 | $126.93 | $104.10 | $126.48 | 30,739,054 |
August 2023 | $108.96 | $116.91 | $99.85 | $114.05 | 32,382,668 |
July 2023 | $107.34 | $114.79 | $106.39 | $110.23 | 20,380,240 |
June 2023 | $89.28 | $108.56 | $88.29 | $107.50 | 26,271,421 |
May 2023 | $77.51 | $92.28 | $75.10 | $89.16 | 18,904,666 |
April 2023 | $87.76 | $88.65 | $75.12 | $77.76 | 18,900,612 |
March 2023 | $82.94 | $87.85 | $73.79 | $87.72 | 32,037,546 |
February 2023 | $77.40 | $84.49 | $77.26 | $82.61 | 23,401,385 |
January 2023 | $68.39 | $81.13 | $64.35 | $78.16 | 30,675,502 |
December 2022 | $71.93 | $73.35 | $66.83 | $67.79 | 24,110,914 |
November 2022 | $64.53 | $72.01 | $61.20 | $71.76 | 26,131,697 |
