JBL: Jabil Inc.

As of Friday, August 29th, 2025

$ 204.83

-5.04 -2.40%

Open: 209.23
High: 210.69
Low: 202.96
Volume: 1,645,027
Previous Close on Thursday, August 28th, 2025

$ 209.87

+1.97 +0.95%

Open: 208.75
High: 211.22
Low: 208.37
Volume: 1,291,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 209.23 210.69 202.96 204.83 1,645,027 -5.04 -2.40
2025-08-28 208.75 211.22 208.37 209.87 1,291,202 +1.97 +0.95
2025-08-27 208.06 208.56 205.90 207.90 1,058,498 -0.47 -0.23
2025-08-26 209.50 210.05 205.81 208.37 2,086,050 -0.47 -0.23
2025-08-25 210.23 212.40 208.69 208.84 1,164,428 -1.00 -0.48
2025-08-22 205.67 210.32 204.76 209.84 1,020,484 +4.78 +2.33
2025-08-21 204.69 206.60 203.90 205.06 1,048,838 +1.01 +0.49
2025-08-20 205.12 205.31 199.61 204.05 1,515,021 -2.05 -0.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 212.40
On 2025-08-25		 202.96
On 2025-08-29		 -5.01 -2.39 212.40
On 2025-08-25		 202.96
On 2025-08-29		 -4.45 207.96
10D 216.45
On 2025-08-18		 199.61
On 2025-08-20		 -10.50 -4.88 216.45
On 2025-08-18		 199.61
On 2025-08-20		 -7.78 208.05
20D 232.42
On 2025-08-13		 199.61
On 2025-08-20		 -13.73 -6.28 232.42
On 2025-08-13		 199.61
On 2025-08-20		 -14.12 214.64
WTD 212.40
On 2025-08-25		 202.96
On 2025-08-29		 -5.01 -2.39 212.40
On 2025-08-25		 202.96
On 2025-08-29		 -4.45 207.96
MTD 232.42
On 2025-08-13		 199.61
On 2025-08-20		 -18.34 -8.22 232.42
On 2025-08-13		 199.61
On 2025-08-20		 -14.12 214.82
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
QID

ProShares UltraShort QQQ

24.01 +0.59 +2.52 9,301,627
CENX

Century Aluminum Company

22.33 -0.05 -0.22 952,864
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.60 +0.01 +0.02 2,296,547
FANG

Diamondback Energy Inc.

148.76 -0.41 -0.27 1,213,963
JBL

Jabil Inc.

204.83 -5.04 -2.40 1,645,027