Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical Data
Daily JBL open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
JBL sits in the top 13% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Dividend | Split | Return | Volume |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | $349.40 | $336.00 | $345.10 | — | — | +3.67% | 1,106,376 |
| 2026-05-19 | $336.82 | $321.92 | $332.88 | — | — | -1.73% | 1,357,596 |
| 2026-05-18 | $342.86 | $332.52 | $338.73 | — | — | -0.32% | 1,445,523 |
| 2026-05-15 | $346.22 | $339.00 | $339.82 | $0.08 | — | -4.08% | 1,226,091 |
| 2026-05-14 | $361.30 | $346.89 | $354.26 | — | — | -0.31% | 986,096 |
| 2026-05-13 | $360.73 | $352.14 | $355.35 | — | — | +1.32% | 990,456 |
| 2026-05-12 | $359.99 | $343.99 | $350.72 | — | — | -3.95% | 1,435,869 |
| 2026-05-11 | $368.63 | $355.15 | $365.15 | — | — | +2.84% | 949,254 |
| 2026-05-08 | $362.31 | $353.33 | $355.07 | — | — | +1.59% | 1,300,720 |
| 2026-05-07 | $367.73 | $344.37 | $349.52 | — | — | -6.11% | 1,753,465 |
| 2026-05-06 | $372.37 | $351.48 | $372.25 | — | — | +10.40% | 2,582,825 |
| 2026-05-05 | $352.67 | $335.15 | $337.18 | — | — | -1.04% | 1,849,128 |
| 2026-05-04 | $347.83 | $337.01 | $340.72 | — | — | -0.49% | 770,169 |
| 2026-05-01 | $349.62 | $336.98 | $342.39 | — | — | +1.48% | 1,258,054 |
| 2026-04-30 | $341.05 | $332.27 | $337.41 | — | — | +1.09% | 1,836,688 |
| 2026-04-29 | $335.00 | $327.40 | $333.78 | — | — | +0.92% | 701,796 |
| 2026-04-28 | $339.35 | $325.41 | $330.75 | — | — | -2.93% | 1,323,497 |
| 2026-04-27 | $343.45 | $330.25 | $340.72 | — | — | -0.25% | 740,518 |
| 2026-04-24 | $346.22 | $340.01 | $341.57 | — | — | +0.92% | 1,224,718 |
| 2026-04-23 | $344.50 | $332.50 | $338.45 | — | — | +0.63% | 1,186,324 |
| 2026-04-22 | $336.81 | $328.95 | $336.32 | — | — | +0.82% | 945,886 |
| 2026-04-21 | $338.48 | $330.81 | $333.60 | — | — | +1.03% | 1,028,420 |
| 2026-04-20 | $331.82 | $321.34 | $330.20 | — | — | +2.67% | 861,308 |
| 2026-04-17 | $323.55 | $312.85 | $321.61 | — | — | +3.74% | 1,318,045 |
| 2026-04-16 | $310.76 | $296.00 | $310.03 | — | — | +1.69% | 780,158 |
| 2026-04-15 | $306.43 | $298.64 | $304.88 | — | — | -0.33% | 1,047,659 |
| 2026-04-14 | $310.70 | $303.05 | $305.90 | — | — | +0.20% | 958,786 |
| 2026-04-13 | $305.95 | $297.74 | $305.30 | — | — | +1.96% | 1,011,137 |
| 2026-04-10 | $303.74 | $294.61 | $299.43 | — | — | +2.21% | 1,155,863 |
| 2026-04-09 | $295.22 | $286.88 | $292.95 | — | — | +2.05% | 1,017,593 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The JBL Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily JBL bars by default; the underlying provider feed reaches back to Jabil Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
