JBL.JO(JBL.JO)
JBL.JO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $49.00 | $49.00 | $46.00 | $46.00 | 302,474 |
| 10/13/2026 | $50.00 | $52.00 | $46.00 | $46.00 | 707,740 |
| 10/12/2026 | $52.00 | $53.00 | $49.00 | $51.00 | 966,169 |
| 10/9/2026 | $46.00 | $53.00 | $46.00 | $52.00 | 2.80M |
| 10/8/2026 | $44.00 | $49.00 | $41.00 | $46.00 | 1.66M |
| 10/7/2026 | $42.00 | $44.00 | $40.00 | $43.00 | 1.62M |
| 10/6/2026 | $43.00 | $44.00 | $41.00 | $43.00 | 1.43M |
| 10/5/2026 | $45.00 | $45.00 | $42.00 | $43.00 | 1.43M |
| 10/2/2026 | $44.00 | $45.00 | $44.00 | $44.00 | 461,097 |
| 10/1/2026 | $44.00 | $44.00 | $43.00 | $43.00 | 756,000 |
| 9/30/2026 | $46.00 | $46.00 | $45.00 | $46.00 | 195,250 |
| 9/29/2026 | $47.00 | $47.00 | $43.00 | $46.00 | 962,020 |
| 9/28/2026 | $46.00 | $47.00 | $45.00 | $45.00 | 1.66M |
| 9/25/2026 | $46.00 | $47.00 | $46.00 | $46.00 | 282,158 |
| 9/23/2026 | $47.00 | $48.00 | $45.00 | $48.00 | 569,725 |
| 9/22/2026 | $45.00 | $47.00 | $45.00 | $47.00 | 572,003 |
| 9/21/2026 | $48.00 | $48.00 | $43.00 | $44.00 | 3.18M |
| 9/18/2026 | $47.00 | $47.00 | $45.00 | $47.00 | 1.12M |
| 9/17/2026 | $48.00 | $48.00 | $45.00 | $47.00 | 2.64M |
| 9/16/2026 | $50.00 | $50.00 | $48.00 | $48.00 | 407,942 |
| 9/15/2026 | $51.00 | $51.00 | $49.00 | $50.00 | 1.12M |
| 9/14/2026 | $55.00 | $55.00 | $49.00 | $51.00 | 979,695 |
| 9/11/2026 | $53.00 | $54.00 | $50.00 | $50.00 | 1.21M |
| 9/10/2026 | $54.00 | $54.00 | $54.00 | $54.00 | 180,448 |
| 9/9/2026 | $54.00 | $56.00 | $54.00 | $54.00 | 649,291 |
| 9/8/2026 | $55.00 | $56.00 | $55.00 | $55.00 | 439,203 |
| 9/7/2026 | $56.00 | $56.00 | $54.00 | $54.00 | 708,386 |
| 9/4/2026 | $54.00 | $55.00 | $54.00 | $55.00 | 258,309 |
| 9/3/2026 | $55.00 | $56.00 | $54.00 | $55.00 | 264,399 |
| 9/2/2026 | $56.00 | $56.00 | $54.00 | $55.00 | 2.00M |
| 9/1/2026 | $55.00 | $57.00 | $55.00 | $57.00 | 103,068 |
| 8/31/2026 | $54.00 | $56.00 | $54.00 | $54.00 | 608,728 |
| 8/28/2026 | $56.00 | $56.00 | $54.00 | $55.00 | 1.31M |
| 8/27/2026 | $53.00 | $56.00 | $53.00 | $55.00 | 369,868 |
| 8/26/2026 | $60.00 | $60.00 | $54.00 | $55.00 | 1.01M |
| 8/25/2026 | $54.00 | $56.00 | $54.00 | $55.00 | 675,608 |
| 8/24/2026 | $56.00 | $56.00 | $54.00 | $56.00 | 255,161 |
| 8/21/2026 | $53.00 | $56.00 | $53.00 | $56.00 | 138,450 |
| 8/20/2026 | $55.00 | $56.00 | $52.00 | $56.00 | 2.01M |
| 8/19/2026 | $57.00 | $57.00 | $54.00 | $55.00 | 367,150 |
| 8/18/2026 | $58.00 | $59.00 | $56.00 | $56.00 | 278,523 |
| 8/17/2026 | $61.00 | $61.00 | $57.00 | $58.00 | 1.48M |
| 8/14/2026 | $60.00 | $61.00 | $58.00 | $61.00 | 882,629 |
| 8/13/2026 | $60.00 | $62.00 | $59.00 | $59.00 | 654,358 |
| 8/12/2026 | $60.00 | $61.00 | $59.00 | $59.00 | 1.41M |
| 8/11/2026 | $58.00 | $64.00 | $57.00 | $60.00 | 4.41M |
| 8/7/2026 | $54.00 | $58.00 | $54.00 | $56.00 | 458,003 |
| 8/6/2026 | $54.00 | $54.00 | $53.00 | $54.00 | 620,879 |
| 8/5/2026 | $54.00 | $54.00 | $53.00 | $54.00 | 546,605 |
| 8/4/2026 | $52.00 | $55.00 | $52.00 | $55.00 | 2.48M |
| 8/3/2026 | $53.00 | $54.00 | $52.00 | $52.00 | 858,022 |
| 7/31/2026 | $54.00 | $54.00 | $52.00 | $53.00 | 573,550 |
| 7/30/2026 | $54.00 | $54.00 | $52.00 | $54.00 | 554,750 |
| 7/29/2026 | $52.00 | $53.00 | $52.00 | $52.00 | 652,330 |
| 7/28/2026 | $54.00 | $54.00 | $52.00 | $53.00 | 675,559 |
| 7/27/2026 | $56.00 | $56.00 | $52.00 | $52.00 | 674,357 |
| 7/24/2026 | $51.00 | $56.00 | $51.00 | $56.00 | 515,908 |
| 7/23/2026 | $56.00 | $56.00 | $52.00 | $52.00 | 575,751 |
| 7/22/2026 | $61.00 | $61.00 | $56.00 | $56.00 | 191,392 |
| 7/21/2026 | $57.00 | $59.00 | $56.00 | $56.00 | 354,007 |
| 7/20/2026 | $59.00 | $59.00 | $57.00 | $57.00 | 205,746 |
| 7/17/2026 | $59.00 | $60.00 | $58.00 | $59.00 | 270,752 |
| 7/16/2026 | $59.00 | $59.00 | $57.00 | $57.00 | 600,583 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
