Jabil Inc JBL
Open calendar →Jabil Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 229.15 → 318.29 · 38.9%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
No data yet
314.1600
324.0700
314.5600
318.2900
579,466
315.5600
320.3100
312.1700
318.9300
970,700
304.0000
309.9700
303.3800
305.9100
886,400
Weekend
Weekend
299.9300
304.8800
290.4300
301.0100
1,692,000
313.7500
315.6300
305.2500
307.0600
1,079,800
330.0000
330.0500
313.7300
319.1800
1,022,800
329.9200
331.7500
320.4600
326.8200
818,000
325.3400
328.3900
318.4300
321.9600
1,187,000
Weekend
Weekend
330.1700
333.8000
327.1200
330.2900
764,100
335.1100
342.1100
332.1200
332.5100
1,144,300
317.9600
326.0500
313.0500
325.2100
1,208,600
329.4300
329.4300
310.0100
321.0800
1,536,000
341.2300
351.0600
335.6800
338.2200
1,519,100
Weekend
Weekend
No trading
372.2200
374.0000
338.7300
341.3000
1,177,100
18 · S-3ASR
Pre-market · 08:38 ET
S-3ASR ↗
377.6600
379.1900
367.5900
375.3400
1,189,500
374.7300
386.3800
373.5800
385.4800
1,723,300
17 · 10-Q
Pre-market · 07:35 ET
10-Q ↗
359.0000
373.6100
350.2500
373.5800
1,525,300
Weekend
Weekend
364.3700
369.9700
356.0000
358.6000
3,717,600
378.3800
383.9400
370.0100
374.6400
1,514,100
370.0000
386.8700
365.0000
371.8000
2,131,600
361.2000
373.7400
359.0000
372.9900
2,339,900
376.0000
379.0000
362.0000
377.2400
1,485,500
Weekend
Weekend
No trading
388.3000
390.0500
366.2100
371.8800
2,711,600
412.3600
428.9300
374.1100
374.9800
2,940,700
16 · 8-K
Pre-market · 07:32 ET
8-K ↗
387.8100
389.9500
374.6000
375.5100
1,643,000
398.1100
398.8900
383.8500
385.6300
1,210,900
Weekend
Weekend
379.4000
386.6400
374.7800
384.8200
978,100
360.0000
377.5700
359.2800
376.8900
998,400
364.8700
372.7900
351.1500
352.3600
989,000
374.6400
376.5800
341.4700
362.3800
1,194,400
362.0400
366.3400
353.4900
363.9500
895,000
Weekend
Weekend
369.3200
369.3200
350.2100
353.2400
1,011,400
368.5800
378.7400
359.5400
373.8200
1,035,000
375.7500
384.7000
374.0000
379.0400
1,293,000
368.2100
374.1700
366.4300
373.1600
1,647,300
355.0000
364.6300
353.7500
359.9700
1,454,200
Weekend
Weekend
368.3100
369.9900
359.4000
364.5600
1,968,100
370.9000
371.0000
359.1300
363.6500
626,000
381.0900
381.9400
363.2900
371.3800
754,000
372.7100
381.3800
370.9700
380.2500
1,240,200
No trading
Weekend
Weekend
360.4500
365.0900
354.0000
364.3500
800,100
348.0000
356.5900
341.4700
356.4100
1,023,600
337.4500
349.5200
334.9400
345.1500
1,106,400
334.1200
336.8200
321.9200
332.8800
1,357,600
340.2900
342.8600
332.5200
338.7300
1,445,500
Weekend
Weekend
343.3200
346.2200
339.0000
339.8200
1,225,700
356.6400
361.3000
346.8900
354.3400
985,800
358.6000
360.7300
352.1400
355.4300
990,500
359.9900
359.9900
343.9900
350.8000
1,435,500
355.2000
368.6300
355.1500
365.2400
949,000
Weekend
Weekend
355.8300
362.3100
353.3300
355.1500
1,300,500
367.7300
367.7300
344.3700
349.6000
1,753,300
354.8900
372.3700
351.4800
372.3400
2,582,800
341.7700
352.6700
335.1500
337.2600
1,849,100
345.0000
347.8300
337.0100
340.8000
770,200
Weekend
Weekend
337.0000
349.6200
336.9800
342.4700
1,257,800
338.4900
341.0500
332.2700
337.4900
1,836,700
334.0900
335.0000
327.4000
333.8600
701,800
330.0000
339.3500
325.4100
330.8300
1,323,100
343.4500
343.4500
330.2500
340.8000
740,400
Weekend
Weekend
342.5200
346.2200
340.0100
341.6500
1,224,500
337.0800
344.5000
332.5000
338.5300
1,186,200
15 · 8-K
After-hours · 17:00 ET
8-K ↗
334.9500
336.8100
328.9500
336.4000
945,600
333.4500
338.4800
330.8100
333.6800
1,028,400
322.6100
331.8200
321.3400
330.2800
861,100
Weekend
Weekend
313.6800
323.5500
312.8500
321.6900
1,318,000
298.9000
310.7600
296.0000
310.1000
780,000
304.1200
306.4300
298.6400
304.9500
1,047,300
307.8700
310.7000
303.0500
305.9700
958,600
297.7400
305.9500
297.7400
305.3700
1,010,900
Weekend
Weekend
296.9000
303.7400
294.6100
299.5000
1,155,800
287.1400
295.2200
286.8800
293.0200
1,017,600
282.0000
291.4400
281.7100
287.1400
1,210,200
14 · 10-Q
Pre-market · 07:28 ET
10-Q ↗
266.0500
274.0000
265.9500
272.8500
812,200
270.7600
273.0000
265.0000
267.4700
729,000
Weekend
Weekend
No trading
266.4100
275.5600
261.1500
268.5500
795,000
270.0000
275.5800
269.6400
271.9600
738,400
253.2900
265.6600
252.0100
265.6300
1,137,500
266.5600
268.7300
245.2000
247.4800
1,051,500
Weekend
Weekend
260.0000
267.7700
258.8100
261.1000
891,500
277.0700
278.3500
263.5900
264.1500
1,037,600
279.3800
283.7600
274.9400
283.2400
1,100,900
264.3200
278.5100
263.0000
277.3800
1,077,700
257.2900
268.6900
254.3500
266.2600
1,344,300
Weekend
Weekend
265.7800
269.1200
250.0200
253.6300
2,156,600
253.2100
267.6300
253.0200
265.3100
1,733,800
247.7000
262.2500
239.1900
258.6700
2,967,400
13 · 8-K
Pre-market · 07:32 ET
8-K ↗
258.1400
262.9500
254.1700
262.3500
1,933,700
254.8800
260.3600
253.1400
258.0000
1,438,800
Weekend
Weekend
254.6300
254.6400
248.5500
250.6500
950,800
249.4300
255.2500
248.7600
252.1400
1,313,100
249.6900
255.6200
248.9100
255.4600
1,052,300
249.1300
255.3500
247.4000
251.1500
1,130,900
234.9600
248.0200
234.9600
247.4600
1,429,500
Weekend
Weekend
245.0000
250.2200
240.3300
241.0900
1,123,800
252.3200
257.4700
245.7500
252.2100
1,450,700
257.5200
258.0000
252.8600
255.1800
725,800
251.1100
256.0800
243.4900
254.2400
1,055,100
257.9000
263.3700
255.0000
261.1800
1,338,400
Weekend
Weekend
269.1300
269.4500
261.6600
264.9900
1,834,300
279.1700
281.3700
266.0800
271.9100
909,600
268.2500
281.2200
267.5000
277.5700
1,367,700
264.3700
272.7900
262.9700
266.2600
690,100
267.5900
270.1300
259.8200
261.2800
1,218,800
Weekend
Weekend
260.4300
277.8700
260.4300
271.0900
1,663,700
259.1600
263.5600
256.7900
262.4400
1,457,100
257.0800
265.0000
255.3800
260.5400
889,300
253.4300
259.5400
250.7300
257.4000
643,900
No trading
Weekend
Weekend
252.1900
257.1300
248.0100
254.5800
1,033,900
263.7300
269.1700
250.5600
251.1300
1,218,500
264.5200
268.0000
259.0800
261.0800
856,700
264.4000
265.3300
257.2700
258.9300
892,100
256.9600
266.5600
256.0800
265.9600
937,700
Weekend
Weekend
251.0500
260.5600
251.0500
258.2500
1,172,400
232.0000
241.9500
231.5900
241.8300
796,500
245.1100
245.5000
227.2900
236.0600
1,690,800
246.7200
253.0000
239.8000
245.6300
925,100
236.1700
246.8100
236.1700
243.2200
922,300
Weekend
Weekend
241.4100
245.7100
235.2300
237.1900
818,900
244.9100
246.2800
235.5100
243.9200
1,100,300
12 · 8-K
After-hours · 16:01 ET
8-K ↗
242.9000
247.1300
240.5000
243.6200
1,016,500
11 · 8-K
After-hours · 16:01 ET
8-K ↗
241.8800
246.4700
239.0000
242.2800
864,400
243.2300
245.4000
239.9400
241.8100
957,300
Weekend
Weekend
10 · 8-K
After-hours · 16:25 ET
8-K ↗
243.5100
247.0000
237.7200
243.1400
927,700
256.8300
258.0500
242.1200
244.7000
1,124,600
247.9100
254.5400
243.9800
253.1500
843,300
247.7300
252.6600
245.2800
246.7500
1,097,400
No trading
Weekend
Weekend
9 · 424B5
After-hours · 16:26 ET
424B5 ↗
253.4100
254.4900
248.5400
251.2900
1,580,700
246.5000
256.1700
243.6100
253.1800
1,577,900
240.0000
245.5900
237.2400
241.3400
1,363,800
8 · 424B5
Pre-market · 08:50 ET
424B5 ↗
230.2800
241.1000
230.2800
238.3500
1,167,900
224.9200
231.3100
224.1900
230.5800
1,203,900
Weekend
Weekend
222.3900
228.8500
221.1000
226.1500
993,800
7 · 10-Q
Pre-market · 07:34 ET
10-Q ↗
223.3600
225.3300
215.0000
221.8100
1,025,900
222.2700
226.2500
219.4400
224.4500
834,300
221.0000
225.8900
215.6200
224.3800
1,293,900
243.9000
249.0000
222.0100
223.4400
2,099,300
Weekend
Weekend
231.2900
240.6600
230.7700
240.3900
1,018,800
No trading
232.6900
232.7400
227.7400
228.0200
668,200
235.1200
235.4600
231.2300
231.5700
535,100
234.0000
236.7500
233.0600
234.9700
648,400
Weekend
Weekend
236.2900
237.0000
234.0000
236.1100
710,200
No trading
235.5500
236.5000
233.2700
234.4900
520,500
227.7200
235.3200
226.4500
235.0700
1,103,200
228.9900
231.1700
225.8000
229.7800
942,800
Weekend
Weekend
217.5500
227.8400
217.5500
226.6200
2,546,400
219.2200
221.0900
206.7600
217.0400
2,246,700
222.5000
232.8500
207.0000
216.3000
4,280,200
6 · 8-K
Pre-market · 07:31 ET
8-K ↗
219.8900
222.2700
212.4400
212.5600
2,123,300
223.6500
226.0500
220.6100
221.2100
1,803,700
Weekend
Weekend
232.7100
233.5000
219.1300
222.3700
1,725,700
5 · DEFA14A
Pre-market · 09:10 ET
DEFA14A ↗
4 · DEF 14A
Pre-market · 09:01 ET
DEF 14A ↗
227.9500
234.3200
223.3100
234.2500
1,091,000
228.4300
231.4500
222.8100
229.9700
1,291,400
223.1000
230.3500
222.3700
228.0900
1,127,800
222.7200
232.0600
221.4700
225.4200
1,356,500
Weekend
Weekend
219.8900
222.3000
218.3800
220.0600
764,900
213.3000
219.6600
212.0100
218.7200
619,300
212.4000
215.3600
209.4000
214.0500
1,403,000
210.9300
214.5000
209.9200
212.0500
1,033,900
208.6500
213.6800
207.4100
209.9900
1,091,700
Weekend
Weekend
209.7000
211.8300
206.2900
210.7100
460,700
No trading
203.7800
209.9200
203.5000
207.2300
877,300
196.5400
205.1600
194.5400
203.9800
1,062,900
196.8300
200.0100
193.7300
197.1500
2,320,800
Weekend
Weekend
192.2100
197.6100
189.6000
196.7000
1,505,600
205.0000
206.5600
191.1700
192.4900
1,526,500
198.3500
204.8900
198.0000
200.0900
800,300
197.4200
201.0500
195.9700
198.8800
940,800
200.7700
203.1800
197.6200
200.4600
1,226,700
Weekend
Weekend
197.6700
204.3900
196.4000
201.8700
926,800
212.1200
213.5600
199.8700
201.8200
1,329,500
210.8800
216.3300
210.1200
213.9300
884,700
216.9600
217.3200
210.0100
211.0900
819,700
218.7400
221.9800
216.3300
219.2600
1,019,500
Weekend
Weekend
212.4100
214.7600
205.9300
213.7100
1,075,700
218.5600
220.5500
212.6500
215.0600
944,700
209.9600
219.1000
209.7100
218.1500
932,400
214.2900
216.0500
208.9900
209.2200
1,260,900
222.4000
224.2700
217.6900
220.3100
1,521,500
Weekend
Weekend
223.1600
229.2300
219.9900
220.8900
1,115,100
220.8900
228.9000
219.0900
221.4700
911,400
212.7100
226.8300
212.2300
222.3200
1,540,700
213.2000
216.0900
210.4600
214.5200
1,275,200
214.6000
216.2000
208.6500
211.2300
943,600
Weekend
Weekend
210.0000
215.4200
209.8100
212.4400
1,472,900
200.3900
207.2000
199.5400
206.5700
1,161,000
201.7200
202.0000
194.7500
198.7500
1,763,800
203.3600
204.0900
200.7200
201.1200
1,134,600
3 · 8-K
Pre-market · 08:00 ET
8-K ↗
210.4000
210.9100
201.0900
204.0200
1,181,800
Weekend
Weekend
207.5200
210.0100
205.8600
209.3400
1,033,600
2 · 10-K
Pre-market · 08:48 ET
10-K ↗
210.0300
210.8200
206.4400
209.7400
1,188,500
203.8000
208.0700
202.7900
206.8800
1,032,200
196.7300
202.4500
195.0000
200.5900
939,400
199.5000
200.9500
197.8000
199.9000
1,145,400
Weekend
Weekend
205.8300
205.8300
193.8400
193.9900
1,408,400
206.7100
207.4100
203.0000
204.7100
942,500
204.0400
207.1000
203.0000
206.5300
860,600
204.8700
205.8800
199.5000
202.6200
1,241,100
207.6900
208.5400
202.1900
202.2000
1,480,200
Weekend
Weekend
216.0000
217.1500
201.6500
202.0800
2,050,300
217.1300
219.0000
213.7500
215.6900
1,326,600
214.5400
216.6500
210.9000
214.8400
1,512,500
215.0400
218.9500
213.4200
217.1700
1,212,400
218.5000
220.5300
212.5300
214.5100
1,638,300
Weekend
Weekend
213.5600
217.1200
211.4500
215.8400
1,735,100
206.7100
213.2200
203.5500
210.2000
3,241,700
1 · 8-K
Pre-market · 07:31 ET
8-K ↗
235.0000
235.0000
224.3800
225.2800
2,581,400
234.1100
237.1400
232.4400
234.4500
2,054,200
224.4200
233.8200
224.4200
233.2300
2,267,800
Weekend
Weekend
223.1200
224.7400
219.8600
224.3400
2,883,500
216.8200
226.4900
216.6200
223.2900
2,748,400
212.9400
214.0000
208.4100
213.6400
1,289,000
215.7400
216.4600
210.8700
213.3300
1,306,400
214.3800
219.8100
213.3900
216.0600
1,263,100
Weekend
Weekend
213.3900
215.3000
212.8100
214.0600
966,300
216.3600
217.1500
213.7800
214.2800
863,200
209.3800
216.0500
209.3500
215.7200
1,439,300
208.8600
209.7800
206.5700
209.2200
781,600
211.0600
212.1800
207.8100
209.1700
1,078,400
Weekend
Weekend
208.2300
212.5800
206.0000
210.1000
1,116,900
204.1000
208.8300
201.8600
207.9700
1,121,500
203.6500
203.6500
201.0200
203.2000
1,117,600
199.7600
202.1500
196.9300
202.0800
2,109,300
No trading
Weekend
Weekend
209.2300
210.6900
202.9600
204.8300
1,645,200
208.7500
211.2200
208.3700
209.8700
1,352,300
208.0600
208.5600
205.9000
207.9000
1,125,100
209.5000
210.0500
205.8100
208.3700
2,141,800
210.2300
212.4000
208.6900
208.8400
1,167,200
Weekend
Weekend
205.6700
210.3200
204.7600
209.8400
1,033,600
204.6900
206.6000
203.9000
205.0600
1,048,900
205.1200
205.3100
199.6100
204.0500
1,515,900
211.6000
212.1100
204.7900
206.1000
2,051,400
214.3700
216.4500
213.7100
215.6600
1,477,200
Weekend
Weekend
216.4800
216.5500
211.7300
215.3300
1,272,600
217.2900
219.3800
214.2900
217.4000
1,654,000
230.9300
232.4200
216.0200
219.0800
1,843,000
224.5400
230.5000
223.9800
230.3100
1,135,000
224.4600
227.4400
222.0400
222.6700
842,200
Weekend
Weekend
222.6700
227.0600
221.5800
224.3400
1,315,400
222.5300
222.8400
218.3900
220.4900
1,350,700
219.6300
221.3300
217.0100
220.6800
1,290,900
224.1000
225.7700
217.9700
219.6100
930,900
221.2000
222.3600
218.3400
222.2900
1,058,400
Weekend
Weekend
218.6500
221.8200
214.0000
218.5600
1,370,900
227.8700
228.0500
221.0300
223.1700
1,203,800
230.0000
231.9200
225.1400
226.4200
1,150,800
228.0000
232.8400
227.6300
230.3800
1,791,600
221.9600
224.8000
220.0600
224.7900
828,700
Weekend
Weekend
219.2800
223.3400
219.2800
222.5500
854,400
226.2100
226.9100
212.3000
218.4100
1,934,500
221.9900
229.1600
221.7500
229.1500
1,281,500
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.