Jabil Circuit

JBL
🏛️ usa →
206.53
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 123.55 124.50 123.55 123.97 12.3K
09:32 123.97 123.97 123.84 123.97 2.6K
09:33 123.97 123.97 123.97 123.97 0.2K
09:34 123.97 123.97 123.74 123.74 0.2K
09:35 123.74 123.74 123.74 123.74 0.2K
09:36 123.74 123.74 123.74 123.74 0.1K
09:37 123.74 123.74 123.30 123.30 4.2K
09:38 123.37 123.38 123.37 123.38 2.0K
09:39 123.38 123.41 123.26 123.41 1.1K
09:40 123.45 123.50 123.45 123.50 0.6K
09:41 123.49 123.49 123.29 123.29 0.6K
09:42 123.52 123.64 123.51 123.51 0.6K
09:43 123.51 123.51 123.51 123.51 0.0K
09:44 123.51 123.51 123.51 123.51 0.6K
09:45 123.51 123.51 123.35 123.36 1.7K
09:46 123.14 123.14 123.14 123.14 1.6K
09:47 123.14 123.14 123.01 123.01 2.4K
09:48 122.99 123.15 122.91 123.15 2.7K
09:49 123.18 123.18 122.97 122.97 1.5K
09:50 122.97 122.97 122.92 122.92 0.8K
09:51 122.92 123.07 122.92 122.92 0.9K
09:52 122.92 123.09 122.92 123.09 0.4K
09:53 123.09 123.09 122.65 122.82 4.2K
09:54 122.82 122.91 122.82 122.85 1.6K
09:55 122.85 122.85 122.85 122.85 0.6K
09:56 122.85 122.92 122.85 122.92 1.1K
09:57 122.92 122.92 122.92 122.92 0.7K
09:58 123.04 123.04 123.04 123.04 1.7K
09:59 123.03 123.03 123.03 123.03 1.7K
10:00 122.79 122.79 122.79 122.79 0.5K
10:01 122.89 122.89 122.78 122.78 1.5K
10:02 122.78 122.78 122.71 122.71 0.5K
10:03 122.64 122.64 122.64 122.64 0.7K
10:04 122.64 122.64 122.49 122.49 2.4K
10:05 122.49 122.50 122.46 122.50 1.1K
10:06 122.52 122.52 122.52 122.52 1.3K
10:07 122.37 122.39 122.37 122.39 1.6K
10:08 122.30 122.30 122.28 122.28 0.5K
10:09 122.38 122.38 122.38 122.38 0.5K
10:10 122.28 122.28 122.28 122.28 0.6K
10:11 122.28 122.85 122.28 122.75 29.1K
10:12 122.75 122.89 122.70 122.89 4.1K
10:13 123.00 123.00 122.54 122.54 14.5K
10:14 122.55 122.55 122.50 122.50 2.1K
10:15 122.50 122.50 122.33 122.33 2.5K
10:16 122.33 122.47 122.33 122.47 1.7K
10:17 122.47 122.57 122.47 122.57 2.2K
10:18 122.71 122.71 122.71 122.71 0.4K
10:19 122.71 122.71 122.59 122.59 0.9K
10:20 122.59 122.67 122.56 122.56 2.4K
10:21 122.56 122.60 122.46 122.60 1.7K
10:22 122.60 122.69 122.60 122.69 1.0K
10:23 122.64 122.66 122.64 122.66 1.2K
10:24 122.66 122.70 122.66 122.70 1.5K
10:25 122.63 122.63 122.63 122.63 1.5K
10:26 122.63 123.08 122.63 122.86 19.6K
10:27 123.07 123.07 122.81 122.81 20.4K
10:28 122.81 122.81 122.68 122.68 1.5K
10:29 122.68 122.68 122.46 122.46 1.2K
10:30 122.46 122.46 122.14 122.14 7.4K
10:31 122.28 122.28 122.22 122.22 0.5K
10:32 122.22 122.46 122.22 122.46 2.5K
10:33 122.50 122.50 122.50 122.50 1.0K
10:34 122.50 122.50 122.41 122.41 0.7K
10:35 122.50 122.50 122.39 122.50 0.8K
10:36 122.50 122.50 122.39 122.39 1.0K
10:37 122.37 122.52 122.37 122.52 4.4K
10:38 122.52 122.52 122.50 122.50 0.7K
10:39 122.50 122.50 122.41 122.41 0.8K
10:40 122.41 122.41 122.33 122.33 0.5K
10:41 122.41 122.50 122.41 122.50 1.7K
10:42 122.29 122.42 122.29 122.42 2.6K
10:43 122.42 122.55 122.42 122.55 0.5K
10:44 122.43 122.55 122.43 122.55 0.5K
10:45 122.43 122.54 122.43 122.54 1.0K
10:46 122.54 122.54 122.54 122.54 1.1K
10:47 122.53 122.53 122.38 122.38 1.9K
10:48 122.38 122.38 122.38 122.38 0.6K
10:49 122.27 122.34 122.27 122.34 4.3K
10:50 122.29 122.29 122.26 122.26 0.5K
10:51 122.26 122.26 122.16 122.16 1.2K
10:52 122.17 122.25 122.17 122.25 1.7K
10:53 122.25 122.25 122.14 122.14 1.6K
10:54 122.18 122.18 122.10 122.10 1.1K
10:55 122.10 122.10 121.92 121.96 12.6K
10:56 121.92 121.97 121.92 121.97 1.6K
10:57 121.97 121.97 121.93 121.93 1.0K
10:58 121.90 121.90 121.75 121.75 0.7K
10:59 121.75 121.75 121.67 121.67 0.6K
11:00 121.67 121.67 121.66 121.66 0.7K
11:01 121.62 121.62 121.62 121.62 0.4K
11:02 121.62 121.62 121.30 121.30 2.5K
11:03 121.30 121.30 121.17 121.17 1.0K
11:04 121.16 121.21 121.16 121.21 2.6K
11:05 121.21 121.23 121.21 121.23 1.9K
11:06 121.24 121.24 121.24 121.24 1.1K
11:07 121.18 121.24 121.18 121.24 0.6K
11:08 121.44 121.74 121.44 121.71 8.3K
11:09 121.71 121.71 121.71 121.71 1.3K
11:10 121.89 121.89 121.89 121.89 13.6K
11:11 122.00 122.00 122.00 122.00 2.1K
11:12 122.00 122.00 121.94 121.95 4.1K
11:13 121.95 121.96 121.95 121.96 4.8K
11:14 121.94 121.94 121.88 121.88 2.7K
11:15 121.93 121.93 121.73 121.73 9.0K
11:16 121.73 121.73 121.73 121.73 0.2K
11:17 121.73 121.73 121.73 121.73 0.2K
11:18 121.73 121.73 121.68 121.68 0.5K
11:19 121.79 121.79 121.70 121.73 1.8K
11:20 121.73 121.73 121.64 121.64 18.6K
11:21 121.68 121.69 121.68 121.69 1.0K
11:22 121.69 121.69 121.68 121.68 2.7K
11:23 121.68 121.68 121.58 121.58 0.7K
11:24 121.58 121.58 121.58 121.58 0.1K
11:25 121.58 121.58 121.58 121.58 0.2K
11:26 121.58 121.58 121.39 121.39 0.7K
11:27 121.39 121.39 121.28 121.28 0.9K
11:28 121.28 121.34 121.28 121.34 2.9K
11:29 121.39 121.39 121.38 121.38 0.8K
11:30 121.30 121.37 121.30 121.37 0.9K
11:31 121.39 121.39 121.39 121.39 1.1K
11:32 121.39 121.41 121.39 121.41 3.7K
11:33 121.41 121.41 121.38 121.38 0.4K
11:34 121.38 121.38 121.38 121.38 1.1K
11:35 121.38 121.41 121.38 121.41 2.7K
11:36 121.41 121.41 121.41 121.41 0.3K
11:37 121.37 121.37 121.37 121.37 0.9K
11:38 121.37 121.47 121.37 121.47 1.1K
11:39 121.47 121.47 121.47 121.47 0.2K
11:40 121.47 121.51 121.45 121.45 0.9K
11:41 121.45 121.45 121.45 121.45 0.6K
11:42 121.45 121.45 121.30 121.30 0.2K
11:43 121.42 121.42 121.42 121.42 1.2K
11:44 121.38 121.38 121.38 121.38 1.0K
11:45 121.45 121.45 121.43 121.43 1.3K
11:46 121.47 121.47 121.47 121.47 0.2K
11:47 121.47 121.47 121.47 121.47 0.0K
11:48 121.47 121.47 121.47 121.47 0.2K
11:49 121.47 121.47 121.37 121.37 4.2K
11:50 121.37 121.39 121.37 121.39 0.5K
11:51 121.39 121.39 121.34 121.34 0.6K
11:52 121.30 121.39 121.28 121.28 1.5K
11:53 121.28 121.28 121.26 121.26 2.2K
11:54 121.26 121.28 121.26 121.28 3.0K
11:55 121.28 121.28 121.28 121.28 0.4K
11:56 121.28 121.32 121.28 121.32 1.0K
11:57 121.30 121.30 121.21 121.21 1.0K
11:58 121.21 121.21 121.21 121.21 3.3K
11:59 121.24 121.25 121.24 121.25 2.8K
12:00 121.24 121.37 121.24 121.34 5.2K
12:01 121.34 121.35 121.34 121.35 3.1K
12:02 121.35 121.41 121.35 121.40 1.0K
12:03 121.40 121.40 121.29 121.29 2.5K
12:04 121.29 121.29 121.29 121.29 0.1K
12:05 121.29 121.35 121.29 121.35 2.3K
12:06 121.35 121.47 121.35 121.47 1.8K
12:07 121.47 121.47 121.47 121.47 0.2K
12:08 121.50 121.50 121.50 121.50 1.4K
12:09 121.46 121.46 121.45 121.45 0.6K
12:10 121.50 121.50 121.48 121.48 2.9K
12:11 121.48 121.48 121.40 121.40 1.5K
12:12 121.38 121.49 121.38 121.49 1.5K
12:13 121.45 121.68 121.45 121.68 3.6K
12:14 121.78 121.96 121.78 121.96 3.3K
12:15 121.99 121.99 121.79 121.79 0.9K
12:16 121.79 121.79 121.69 121.69 1.8K
12:17 121.69 121.69 121.60 121.60 0.9K
12:18 121.60 121.65 121.60 121.65 0.2K
12:19 121.65 121.65 121.65 121.65 0.3K
12:20 121.65 121.65 121.60 121.60 2.6K
12:21 121.60 121.61 121.60 121.61 0.3K
12:22 121.61 121.61 121.61 121.61 0.1K
12:23 121.61 121.70 121.61 121.70 2.6K
12:24 121.70 121.74 121.70 121.74 0.4K
12:25 121.67 121.67 121.64 121.64 1.7K
12:26 121.64 121.64 121.64 121.64 0.5K
12:27 121.64 121.66 121.62 121.66 0.6K
12:28 121.66 121.75 121.58 121.75 2.8K
12:29 121.72 121.77 121.72 121.77 1.5K
12:30 121.77 121.81 121.77 121.81 1.0K
12:31 121.81 121.81 121.81 121.81 0.0K
12:32 121.90 121.90 121.90 121.90 0.6K
12:33 121.93 121.93 121.93 121.93 1.6K
12:34 121.93 121.97 121.93 121.97 0.2K
12:35 121.97 121.97 121.67 121.67 12.5K
12:36 121.80 121.80 121.75 121.75 0.6K
12:37 121.75 121.75 121.71 121.71 0.2K
12:38 121.80 121.80 121.76 121.76 0.7K
12:39 121.76 121.83 121.76 121.83 1.0K
12:40 121.83 121.83 121.72 121.72 0.9K
12:41 121.76 121.78 121.76 121.78 0.7K
12:42 121.78 121.78 121.78 121.78 0.2K
12:43 121.78 121.78 121.78 121.78 0.1K
12:44 121.78 121.83 121.78 121.83 1.0K
12:45 121.83 121.83 121.83 121.83 0.2K
12:46 121.83 121.83 121.83 121.83 0.3K
12:47 121.81 121.81 121.81 121.81 0.3K
12:48 121.81 121.81 121.81 121.81 0.5K
12:49 121.78 121.78 121.68 121.68 3.3K
12:50 121.68 121.71 121.68 121.71 0.8K
12:51 121.71 121.74 121.71 121.73 0.9K
12:52 121.73 121.73 121.73 121.73 0.2K
12:53 121.73 121.74 121.73 121.74 1.3K
12:54 121.74 121.74 121.74 121.74 20.1K
12:55 121.75 121.81 121.75 121.78 4.4K
12:56 121.78 121.83 121.78 121.83 0.6K
12:57 121.84 121.86 121.84 121.86 1.4K
12:58 121.86 121.86 121.81 121.81 0.4K
12:59 121.81 121.94 121.81 121.94 5.2K
13:00 122.10 122.10 122.10 122.10 0.4K
13:01 122.10 122.10 122.10 122.10 6.2K
13:02 122.10 122.11 122.10 122.11 0.4K
13:03 122.17 122.17 122.17 122.17 2.8K
13:04 122.17 122.17 122.17 122.17 0.2K
13:05 122.17 122.21 122.17 122.21 0.8K
13:06 122.21 122.21 122.21 122.21 0.4K
13:07 122.17 122.26 122.17 122.26 1.3K
13:08 122.26 122.38 122.26 122.38 1.6K
13:09 122.38 122.42 122.38 122.42 1.0K
13:10 122.42 122.45 122.42 122.45 0.8K
13:11 122.45 122.45 122.45 122.45 0.2K
13:12 122.45 122.45 122.45 122.45 0.3K
13:13 122.46 122.46 122.41 122.44 10.0K
13:14 122.44 122.44 122.34 122.34 1.4K
13:15 122.34 122.34 122.34 122.34 0.3K
13:16 122.30 122.35 122.30 122.35 0.7K
13:17 122.35 122.35 122.25 122.27 0.8K
13:18 122.27 122.36 122.27 122.36 1.4K
13:19 122.36 122.36 122.28 122.35 1.4K
13:20 122.40 122.40 122.35 122.35 0.6K
13:21 122.36 122.37 122.36 122.37 0.9K
13:22 122.37 122.37 122.31 122.32 3.4K
13:23 122.32 122.36 122.32 122.36 1.6K
13:24 122.36 122.44 122.36 122.44 1.4K
13:25 122.44 122.47 122.44 122.47 1.8K
13:26 122.57 122.57 122.57 122.57 1.8K
13:27 122.57 122.57 122.51 122.51 1.2K
13:28 122.51 122.51 122.39 122.39 0.8K
13:29 122.39 122.39 122.39 122.39 0.3K
13:30 122.30 122.48 122.28 122.28 5.1K
13:31 122.28 122.31 122.28 122.31 0.3K
13:32 122.31 122.31 122.31 122.31 0.3K
13:33 122.31 122.31 122.20 122.26 2.0K
13:34 122.26 122.46 122.21 122.46 5.4K
13:35 122.43 122.51 122.43 122.51 3.1K
13:36 123.00 123.00 122.44 122.44 10.8K
13:37 122.44 122.44 122.37 122.37 1.1K
13:38 122.37 122.37 122.23 122.23 0.9K
13:39 122.23 122.23 122.15 122.15 3.0K
13:40 122.15 122.16 122.02 122.03 2.2K
13:41 122.03 122.03 121.92 121.92 0.2K
13:42 121.92 121.95 121.88 121.95 0.7K
13:43 121.95 121.95 121.86 121.86 0.3K
13:44 121.85 121.85 121.85 121.85 0.5K
13:45 121.85 121.88 121.85 121.88 0.8K
13:46 121.88 121.88 121.78 121.78 2.3K
13:47 121.78 121.80 121.78 121.80 2.4K
13:48 121.75 121.75 121.70 121.70 1.5K
13:49 121.70 121.70 121.56 121.65 1.5K
13:50 121.72 121.95 121.72 121.95 3.8K
13:51 121.95 122.51 121.95 122.46 23.9K
13:52 122.46 122.46 122.29 122.29 0.5K
13:53 122.28 122.31 122.28 122.31 1.7K
13:54 122.25 122.25 122.25 122.25 0.5K
13:55 122.25 122.26 122.25 122.26 0.5K
13:56 122.26 122.39 122.26 122.37 1.6K
13:57 122.37 122.42 122.37 122.42 0.3K
13:58 122.38 122.38 122.34 122.34 0.3K
13:59 122.36 122.36 122.36 122.36 0.5K
14:00 122.40 122.45 122.40 122.45 3.7K
14:01 122.45 122.45 122.45 122.45 1.0K
14:02 122.46 122.51 122.40 122.40 15.8K
14:03 122.40 122.40 122.40 122.40 0.6K
14:04 122.40 122.61 122.40 122.61 27.0K
14:05 122.64 122.64 122.58 122.58 1.6K
14:06 122.63 122.83 122.63 122.78 2.2K
14:07 122.78 122.78 122.69 122.76 1.5K
14:08 122.76 122.85 122.71 122.71 1.3K
14:09 122.69 122.69 122.69 122.69 0.3K
14:10 122.71 122.71 122.71 122.71 0.2K
14:11 122.71 122.71 122.63 122.63 0.3K
14:12 122.63 122.67 122.57 122.57 3.9K
14:13 122.57 122.57 122.57 122.57 0.7K
14:14 122.46 123.00 122.46 123.00 75.5K
14:15 123.01 123.04 123.00 123.04 19.1K
14:16 123.04 123.18 123.04 123.12 3.3K
14:17 123.09 123.09 123.09 123.09 1.1K
14:18 123.09 123.09 122.90 122.90 2.8K
14:19 122.90 122.94 122.90 122.94 1.6K
14:20 122.89 122.93 122.89 122.93 2.4K
14:21 122.93 122.93 122.93 122.93 0.2K
14:22 122.93 122.93 122.73 122.73 1.0K
14:23 122.73 122.74 122.73 122.74 0.5K
14:24 122.78 122.78 122.72 122.72 0.7K
14:25 122.75 122.83 122.75 122.83 2.7K
14:26 122.83 122.83 122.80 122.80 0.3K
14:27 122.80 122.80 122.80 122.80 0.0K
14:28 122.80 122.80 122.61 122.79 5.9K
14:29 122.79 122.79 122.79 122.79 0.4K
14:30 122.60 122.69 122.60 122.69 6.7K
14:31 122.69 122.69 122.68 122.68 0.6K
14:32 122.68 122.68 122.67 122.67 1.5K
14:33 122.61 122.66 122.60 122.66 4.1K
14:34 122.66 122.67 122.59 122.59 2.8K
14:35 122.55 122.64 122.55 122.64 3.4K
14:36 122.64 122.64 122.59 122.59 2.2K
14:37 122.62 122.65 122.62 122.63 1.8K
14:38 122.63 122.63 122.63 122.63 0.1K
14:39 122.63 122.72 122.58 122.72 2.7K
14:40 122.72 122.72 122.69 122.69 0.3K
14:41 122.67 122.75 122.67 122.75 1.9K
14:42 122.75 122.75 122.75 122.75 0.5K
14:43 122.75 122.75 122.72 122.72 0.5K
14:44 122.72 122.72 122.61 122.61 2.6K
14:45 122.61 122.79 122.61 122.79 2.9K
14:46 122.79 122.98 122.79 122.98 7.3K
14:47 122.98 122.98 122.86 122.86 0.9K
14:48 122.86 122.86 122.79 122.79 0.5K
14:49 122.79 122.79 122.79 122.79 1.2K
14:50 122.79 122.79 122.77 122.77 0.6K
14:51 122.81 122.90 122.81 122.90 2.8K
14:52 122.90 122.90 122.79 122.79 1.8K
14:53 122.83 122.83 122.83 122.83 1.0K
14:54 122.80 122.80 122.72 122.72 3.0K
14:55 122.70 122.82 122.70 122.82 2.7K
14:56 122.82 122.82 122.82 122.82 0.3K
14:57 123.04 123.04 122.88 122.88 15.5K
14:58 122.91 123.50 122.91 123.50 101.5K
14:59 123.51 123.51 123.19 123.27 31.1K
15:00 123.29 123.29 123.26 123.26 3.0K
15:01 123.25 123.25 123.17 123.17 3.5K
15:02 123.21 123.21 123.16 123.17 1.5K
15:03 123.04 123.04 122.94 122.97 5.9K
15:04 122.97 122.97 122.91 122.91 0.9K
15:05 122.91 122.95 122.91 122.95 1.4K
15:06 122.86 122.86 122.77 122.77 2.2K
15:07 122.77 122.90 122.77 122.90 4.7K
15:08 122.90 122.90 122.82 122.82 1.7K
15:09 122.76 122.79 122.75 122.79 1.5K
15:10 122.79 122.81 122.79 122.81 0.9K
15:11 122.76 122.76 122.65 122.65 1.8K
15:12 122.65 122.65 122.55 122.65 7.4K
15:13 122.65 122.65 122.62 122.64 2.2K
15:14 122.64 122.64 122.64 122.64 1.0K
15:15 122.64 122.75 122.64 122.75 7.0K
15:16 122.75 122.76 122.74 122.74 1.2K
15:17 122.74 122.74 122.68 122.68 1.2K
15:18 122.68 122.68 122.67 122.67 0.4K
15:19 122.68 122.68 122.61 122.63 3.3K
15:20 122.74 122.76 122.71 122.71 1.7K
15:21 122.71 122.84 122.71 122.79 3.7K
15:22 122.74 122.78 122.74 122.78 0.7K
15:23 122.76 122.87 122.76 122.87 6.0K
15:24 122.96 122.99 122.93 122.98 3.2K
15:25 122.98 122.98 122.97 122.98 1.2K
15:26 122.98 122.98 122.98 122.98 0.8K
15:27 122.98 122.98 122.91 122.97 2.7K
15:28 122.97 123.07 122.97 123.00 3.4K
15:29 123.00 123.00 122.94 122.94 0.3K
15:30 123.06 123.12 123.05 123.12 6.5K
15:31 123.04 123.04 123.04 123.04 1.9K
15:32 123.04 123.11 123.04 123.11 2.8K
15:33 123.11 123.11 123.06 123.06 3.6K
15:34 123.00 123.15 123.00 123.06 3.5K
15:35 123.01 123.17 123.01 123.17 5.4K
15:36 123.20 123.20 123.17 123.17 4.4K
15:37 123.17 123.17 123.10 123.17 3.5K
15:38 123.17 123.32 123.16 123.32 16.5K
15:39 123.25 123.28 123.25 123.28 12.6K
15:40 123.25 123.25 123.12 123.12 13.6K
15:41 123.07 123.07 122.97 122.97 2.5K
15:42 122.97 122.99 122.97 122.99 3.4K
15:43 122.99 123.04 122.99 123.04 3.3K
15:44 123.04 123.12 123.04 123.08 2.1K
15:45 123.13 123.17 123.13 123.13 3.7K
15:46 123.09 123.20 123.09 123.20 4.4K
15:47 123.20 123.20 123.16 123.17 5.2K
15:48 123.18 123.21 123.17 123.21 3.3K
15:49 123.24 123.33 123.24 123.33 5.7K
15:50 123.35 123.41 123.35 123.35 11.8K
15:51 123.32 123.32 123.11 123.19 12.4K
15:52 123.14 123.14 123.04 123.04 5.4K
15:53 122.97 122.97 122.81 122.81 4.6K
15:54 122.79 123.06 122.74 122.97 28.1K
15:55 122.98 122.98 122.86 122.86 5.9K
15:56 122.86 122.86 122.75 122.77 299.6K
15:57 122.49 122.72 122.49 122.70 21.0K
15:58 122.78 123.24 122.78 123.24 40.8K
15:59 123.13 123.21 123.13 123.17 42.5K
16:00 123.17 123.27 123.08 123.09 414.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available