Jabil Circuit

JBL
🏛️ usa →
202.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 133.00 134.19 131.24 134.19 20.9K
09:32 134.19 135.28 133.65 135.28 16.4K
09:33 135.28 135.98 135.28 135.48 10.6K
09:34 135.43 136.50 135.43 136.00 3.5K
09:35 136.00 136.36 136.00 136.36 1.0K
09:36 136.36 136.95 136.01 136.95 16.9K
09:37 136.51 137.55 136.51 136.88 15.3K
09:38 137.05 137.11 136.51 137.11 4.7K
09:39 137.12 137.12 136.79 137.12 2.6K
09:40 137.12 137.14 136.96 137.14 2.1K
09:41 136.86 137.11 136.80 137.11 9.1K
09:42 137.28 137.28 137.01 137.01 2.3K
09:43 137.29 137.51 137.29 137.51 14.8K
09:44 137.10 137.10 136.75 136.75 8.9K
09:45 136.78 136.78 135.91 135.91 6.5K
09:46 135.91 135.91 135.91 135.91 2.1K
09:47 136.10 136.10 135.55 135.84 7.3K
09:48 135.75 135.75 135.58 135.58 1.9K
09:49 135.58 135.73 135.52 135.66 2.2K
09:50 135.66 135.66 135.45 135.45 3.3K
09:51 135.43 135.43 135.15 135.32 11.9K
09:52 135.32 135.41 135.22 135.22 2.7K
09:53 135.21 135.43 135.00 135.00 3.5K
09:54 135.16 135.16 135.07 135.11 19.0K
09:55 135.14 135.14 135.13 135.14 6.8K
09:56 135.14 135.28 135.14 135.28 4.1K
09:57 135.48 135.56 135.44 135.56 5.3K
09:58 135.50 135.58 135.49 135.58 10.2K
09:59 135.21 135.21 134.80 134.97 9.0K
10:00 135.22 135.62 135.22 135.62 6.4K
10:01 135.62 135.76 135.62 135.75 5.6K
10:02 135.63 136.30 135.63 136.20 4.8K
10:03 136.20 136.26 136.18 136.26 2.7K
10:04 136.26 136.59 136.24 136.59 7.4K
10:05 136.47 136.47 136.04 136.08 3.7K
10:06 136.09 136.24 135.94 136.00 3.6K
10:07 135.90 135.90 135.82 135.86 4.7K
10:08 135.86 136.10 135.86 136.08 4.1K
10:09 136.08 136.08 136.06 136.06 1.3K
10:10 136.06 136.06 135.87 135.98 1.8K
10:11 135.98 135.98 135.94 135.94 1.4K
10:12 135.94 136.03 135.85 135.85 3.7K
10:13 136.01 136.01 135.75 135.75 4.1K
10:14 135.68 135.68 135.56 135.56 6.7K
10:15 135.56 135.59 135.56 135.56 1.7K
10:16 135.56 135.99 135.56 135.73 4.9K
10:17 135.73 135.73 135.73 135.73 1.3K
10:18 135.77 135.81 135.77 135.80 10.6K
10:19 135.77 135.91 135.76 135.76 1.1K
10:20 135.64 136.14 135.64 136.14 3.0K
10:21 136.14 136.35 136.14 136.35 5.4K
10:22 136.35 136.56 136.35 136.56 8.2K
10:23 136.61 136.61 136.50 136.55 3.8K
10:24 136.65 136.70 136.65 136.70 2.0K
10:25 136.70 136.79 136.70 136.79 4.2K
10:26 136.79 136.79 136.61 136.68 2.6K
10:27 136.68 136.92 136.68 136.92 8.7K
10:28 136.92 136.93 136.87 136.92 7.7K
10:29 136.92 136.99 136.76 136.76 5.7K
10:30 136.76 136.76 136.50 136.53 11.9K
10:31 136.63 136.63 136.48 136.52 7.2K
10:32 136.50 136.78 136.45 136.78 7.1K
10:33 136.78 136.78 136.50 136.50 5.5K
10:34 136.50 136.50 136.43 136.43 5.1K
10:35 136.28 136.43 136.28 136.42 2.8K
10:36 136.55 136.55 136.47 136.47 4.9K
10:37 136.47 136.47 136.45 136.45 1.4K
10:38 136.45 136.45 136.31 136.31 3.9K
10:39 136.34 136.48 136.34 136.47 3.2K
10:40 136.47 136.47 136.42 136.42 0.8K
10:41 136.42 136.42 136.32 136.34 5.6K
10:42 136.38 136.53 136.38 136.53 3.5K
10:43 136.53 136.69 136.53 136.65 5.0K
10:44 136.65 136.73 136.65 136.70 1.2K
10:45 136.70 136.97 136.70 136.95 3.0K
10:46 136.99 136.99 136.74 136.74 17.6K
10:47 136.50 136.70 136.50 136.70 9.3K
10:48 136.70 136.92 136.70 136.92 1.7K
10:49 136.91 136.91 136.60 136.60 2.7K
10:50 136.69 136.73 136.69 136.73 1.0K
10:51 136.73 136.73 136.52 136.64 8.7K
10:52 136.64 136.64 136.55 136.61 7.4K
10:53 136.65 136.65 136.48 136.56 3.8K
10:54 136.56 136.56 136.46 136.46 3.5K
10:55 136.43 136.55 136.43 136.55 7.0K
10:56 136.55 136.77 136.55 136.70 1.7K
10:57 136.75 136.80 136.67 136.80 3.1K
10:58 136.90 136.90 136.90 136.90 1.2K
10:59 137.01 137.09 137.01 137.09 2.2K
11:00 136.94 136.94 136.78 136.78 4.4K
11:01 136.78 137.00 136.78 137.00 2.1K
11:02 137.00 137.00 136.48 136.48 7.3K
11:03 136.44 136.44 136.04 136.04 19.4K
11:04 135.87 135.96 135.83 135.83 14.9K
11:05 135.83 135.83 135.83 135.83 0.7K
11:06 135.96 135.96 135.95 135.95 4.8K
11:07 136.25 136.25 136.09 136.09 2.3K
11:08 136.09 136.22 136.09 136.16 3.7K
11:09 136.06 136.07 136.06 136.07 2.0K
11:10 136.07 136.19 136.07 136.19 1.0K
11:11 136.00 136.00 136.00 136.00 1.6K
11:12 136.00 136.00 136.00 136.00 0.5K
11:13 136.00 136.03 135.98 135.98 1.1K
11:14 135.98 136.22 135.98 136.22 1.2K
11:15 136.22 136.27 136.22 136.27 1.3K
11:16 136.27 136.34 136.22 136.30 3.5K
11:17 136.30 136.30 136.30 136.30 0.4K
11:18 136.30 136.30 136.30 136.30 0.8K
11:19 136.30 136.30 136.14 136.14 4.0K
11:20 136.14 136.21 136.02 136.21 4.9K
11:21 136.21 136.21 136.14 136.14 1.1K
11:22 136.14 136.14 136.03 136.07 6.7K
11:23 136.11 136.17 136.08 136.17 4.7K
11:24 136.17 136.38 136.17 136.38 2.6K
11:25 136.38 136.51 136.38 136.51 0.9K
11:26 136.51 136.60 136.51 136.60 1.1K
11:27 136.60 136.69 136.60 136.69 1.5K
11:28 136.69 136.80 136.59 136.80 3.7K
11:29 136.80 136.80 136.80 136.80 1.2K
11:30 136.87 136.87 136.84 136.84 3.8K
11:31 136.96 136.96 136.86 136.86 8.2K
11:32 136.86 136.86 136.86 136.86 0.7K
11:33 136.81 136.82 136.72 136.72 11.3K
11:34 136.64 136.64 136.62 136.62 2.1K
11:35 136.62 136.62 136.39 136.39 10.3K
11:36 136.57 136.63 136.57 136.63 5.0K
11:37 136.63 136.75 136.63 136.75 0.5K
11:38 136.83 136.84 136.81 136.81 1.3K
11:39 136.81 136.96 136.81 136.96 2.8K
11:40 136.93 136.93 136.93 136.93 0.7K
11:41 136.93 136.93 136.89 136.89 2.5K
11:42 136.85 137.03 136.85 137.03 7.3K
11:43 137.03 137.18 137.03 137.18 1.8K
11:44 137.21 137.21 137.07 137.20 4.7K
11:45 137.19 137.19 137.09 137.17 3.7K
11:46 137.20 137.20 137.20 137.20 1.5K
11:47 137.20 137.24 137.17 137.17 0.8K
11:48 137.19 137.33 137.19 137.29 6.7K
11:49 137.29 137.29 137.18 137.22 3.2K
11:50 137.22 137.22 137.15 137.21 1.8K
11:51 137.27 137.27 137.19 137.19 1.6K
11:52 136.97 137.00 136.93 136.93 5.6K
11:53 136.93 136.93 136.81 136.81 1.5K
11:54 136.81 136.90 136.81 136.90 1.5K
11:55 136.90 136.90 136.81 136.81 1.1K
11:56 136.81 136.81 136.74 136.74 2.5K
11:57 136.74 136.74 136.64 136.68 4.8K
11:58 136.68 136.68 136.68 136.68 0.4K
11:59 136.66 136.71 136.62 136.62 2.0K
12:00 136.70 136.76 136.70 136.72 0.9K
12:01 136.72 136.72 136.64 136.66 4.1K
12:02 136.66 136.71 136.66 136.71 4.8K
12:03 136.81 136.84 136.78 136.81 15.0K
12:04 136.80 136.82 136.80 136.82 1.6K
12:05 136.82 136.82 136.79 136.79 0.7K
12:06 136.79 136.79 136.50 136.50 7.7K
12:07 136.50 136.55 136.50 136.55 1.2K
12:08 136.61 136.67 136.59 136.59 6.4K
12:09 136.65 136.73 136.65 136.73 2.0K
12:10 136.73 136.80 136.73 136.80 1.8K
12:11 136.80 136.88 136.79 136.88 1.0K
12:12 136.98 136.98 136.98 136.98 1.1K
12:13 136.98 136.98 136.92 136.93 1.6K
12:14 136.93 136.93 136.93 136.93 0.4K
12:15 136.93 136.93 136.93 136.93 1.2K
12:16 136.93 136.93 136.85 136.85 0.8K
12:17 136.87 136.87 136.83 136.83 0.4K
12:18 136.83 136.95 136.83 136.87 1.1K
12:19 136.75 136.75 136.75 136.75 0.6K
12:20 136.75 136.86 136.75 136.86 0.2K
12:21 136.86 136.86 136.74 136.74 0.3K
12:22 136.74 136.85 136.74 136.85 1.9K
12:23 136.87 136.87 136.76 136.76 2.4K
12:24 136.76 136.76 136.70 136.70 1.1K
12:25 136.72 136.82 136.72 136.82 1.7K
12:26 136.77 136.77 136.77 136.77 0.6K
12:27 136.73 136.82 136.73 136.82 1.0K
12:28 136.82 136.90 136.82 136.90 0.7K
12:29 136.90 136.90 136.90 136.90 0.6K
12:30 136.81 136.81 136.81 136.81 2.1K
12:31 136.71 136.71 136.66 136.66 1.0K
12:32 136.64 136.65 136.64 136.65 0.7K
12:33 136.65 136.65 136.54 136.54 0.3K
12:34 136.55 136.66 136.55 136.66 2.3K
12:35 136.66 136.70 136.66 136.69 3.7K
12:36 136.71 136.80 136.71 136.80 8.5K
12:37 136.82 136.91 136.82 136.91 7.1K
12:38 136.91 136.91 136.91 136.91 0.3K
12:39 136.87 136.87 136.86 136.86 0.6K
12:40 136.86 137.01 136.86 136.94 3.7K
12:41 136.94 136.94 136.94 136.94 0.1K
12:42 136.94 136.94 136.94 136.94 0.3K
12:43 137.01 137.35 137.01 137.35 10.5K
12:44 137.35 137.37 137.35 137.37 1.9K
12:45 137.41 137.41 137.39 137.40 1.0K
12:46 137.40 137.41 137.38 137.38 0.5K
12:47 137.24 137.24 137.14 137.14 5.5K
12:48 137.14 137.14 137.05 137.08 1.0K
12:49 137.08 137.08 137.06 137.06 0.4K
12:50 137.06 137.06 137.03 137.03 0.5K
12:51 137.03 137.03 136.99 136.99 2.3K
12:52 136.99 136.99 136.99 136.99 0.3K
12:53 136.99 136.99 136.99 136.99 0.4K
12:54 136.99 136.99 136.99 136.99 0.6K
12:55 136.99 136.99 136.99 136.99 0.2K
12:56 136.99 137.05 136.99 137.05 3.3K
12:57 137.05 137.12 137.05 137.12 0.9K
12:58 137.12 137.21 137.07 137.21 2.1K
12:59 137.12 137.12 137.12 137.12 0.9K
13:00 137.12 137.12 137.12 137.12 0.3K
13:01 137.12 137.17 137.09 137.09 1.2K
13:02 137.23 137.23 137.11 137.11 1.2K
13:03 137.11 137.25 137.11 137.22 3.5K
13:04 137.22 137.26 137.05 137.08 2.0K
13:05 137.08 137.08 136.93 136.93 0.4K
13:06 136.93 136.93 136.93 136.93 0.7K
13:07 136.93 136.98 136.93 136.96 0.6K
13:08 136.96 136.96 136.96 136.96 0.4K
13:09 136.96 137.09 136.96 137.09 0.9K
13:10 137.09 137.09 137.09 137.09 0.6K
13:11 137.09 137.09 136.93 137.01 1.3K
13:12 137.00 137.00 137.00 137.00 0.4K
13:13 137.00 137.04 137.00 137.00 1.9K
13:14 137.00 137.00 137.00 137.00 1.1K
13:15 137.01 137.01 136.99 136.99 10.1K
13:16 136.99 136.99 136.91 136.91 0.6K
13:17 136.91 136.94 136.91 136.94 0.5K
13:18 137.00 137.09 137.00 137.05 3.7K
13:19 137.05 137.06 137.05 137.06 1.6K
13:20 137.06 137.06 137.03 137.04 0.8K
13:21 137.07 137.07 136.98 136.98 4.0K
13:22 136.98 136.98 136.98 136.98 0.9K
13:23 136.98 136.98 136.98 136.98 0.4K
13:24 136.98 136.98 136.98 136.98 0.5K
13:25 136.95 136.96 136.95 136.96 0.6K
13:26 137.01 137.08 137.01 137.08 2.6K
13:27 137.08 137.08 137.08 137.08 0.8K
13:28 137.08 137.08 137.08 137.08 0.3K
13:29 137.08 137.08 137.08 137.08 0.2K
13:30 137.17 137.17 137.17 137.17 1.2K
13:31 137.17 137.17 137.17 137.17 0.5K
13:32 137.12 137.12 137.09 137.10 2.1K
13:33 137.13 137.18 137.13 137.18 2.3K
13:34 137.20 137.20 137.20 137.20 2.5K
13:35 137.20 137.20 137.20 137.20 0.5K
13:36 137.20 137.20 137.20 137.20 0.6K
13:37 137.20 137.20 137.19 137.19 0.3K
13:38 137.19 137.19 137.15 137.15 0.9K
13:39 137.15 137.31 137.15 137.31 5.2K
13:40 137.37 137.38 137.33 137.38 3.7K
13:41 137.38 137.38 137.33 137.35 3.4K
13:42 137.35 137.35 137.29 137.29 3.8K
13:43 137.27 137.34 137.27 137.34 7.8K
13:44 137.34 137.54 137.34 137.54 7.4K
13:45 137.54 137.57 137.54 137.57 1.9K
13:46 137.57 137.57 137.57 137.57 0.5K
13:47 137.78 137.78 137.75 137.75 1.5K
13:48 137.75 137.75 137.69 137.70 1.9K
13:49 137.78 137.78 137.77 137.78 3.1K
13:50 137.78 137.78 137.78 137.78 1.2K
13:51 137.72 137.72 137.70 137.70 3.4K
13:52 137.70 137.72 137.70 137.72 1.9K
13:53 137.64 137.64 137.54 137.54 3.6K
13:54 137.54 137.54 137.44 137.44 1.9K
13:55 137.44 137.50 137.44 137.50 1.1K
13:56 137.45 137.50 137.45 137.50 0.6K
13:57 137.50 137.50 137.39 137.39 1.7K
13:58 137.43 137.43 137.32 137.32 1.5K
13:59 137.36 137.36 137.34 137.34 1.8K
14:00 137.44 137.46 137.44 137.46 2.9K
14:01 137.38 137.38 137.35 137.35 1.1K
14:02 137.35 137.58 137.35 137.58 2.4K
14:03 137.58 137.80 137.58 137.70 2.8K
14:04 137.79 137.91 137.79 137.91 1.3K
14:05 137.91 137.91 137.89 137.91 0.7K
14:06 137.91 137.91 137.88 137.88 1.3K
14:07 137.88 137.91 137.82 137.82 4.8K
14:08 137.82 137.82 137.81 137.82 3.7K
14:09 137.75 137.81 137.67 137.67 3.5K
14:10 137.67 137.67 137.67 137.67 0.6K
14:11 137.64 137.70 137.61 137.65 5.5K
14:12 137.65 137.86 137.65 137.86 3.6K
14:13 137.86 137.86 137.86 137.86 0.8K
14:14 137.86 137.86 137.86 137.86 0.7K
14:15 137.84 137.91 137.84 137.91 1.5K
14:16 137.91 137.91 137.91 137.91 0.9K
14:17 138.00 138.00 137.91 137.92 2.4K
14:18 137.92 137.93 137.92 137.93 0.8K
14:19 137.93 137.93 137.90 137.90 6.4K
14:20 137.90 137.91 137.90 137.91 2.1K
14:21 138.00 138.13 138.00 138.13 5.9K
14:22 138.13 138.18 138.13 138.18 1.1K
14:23 138.18 138.28 138.18 138.28 4.1K
14:24 138.28 138.38 138.28 138.38 2.4K
14:25 138.41 138.50 138.41 138.50 3.6K
14:26 138.67 138.77 138.67 138.77 7.2K
14:27 138.83 138.88 138.78 138.82 2.6K
14:28 138.82 138.98 138.82 138.98 5.9K
14:29 138.95 138.95 138.90 138.90 8.9K
14:30 138.90 138.96 138.87 138.96 5.4K
14:31 138.94 138.97 138.86 138.97 4.1K
14:32 138.97 138.97 138.83 138.83 5.7K
14:33 138.83 138.83 138.64 138.64 3.3K
14:34 138.53 138.55 138.53 138.53 1.0K
14:35 138.53 138.53 138.50 138.50 1.1K
14:36 138.50 138.63 138.49 138.63 3.7K
14:37 138.63 138.65 138.63 138.64 1.6K
14:38 138.64 138.64 138.64 138.64 0.7K
14:39 138.64 138.64 138.57 138.57 4.8K
14:40 138.53 138.57 138.53 138.57 3.0K
14:41 138.57 138.72 138.57 138.72 1.1K
14:42 138.70 138.75 138.70 138.75 1.2K
14:43 138.77 138.77 138.74 138.74 1.7K
14:44 138.74 138.81 138.74 138.81 2.7K
14:45 138.80 139.07 138.80 139.02 7.0K
14:46 139.08 139.08 139.06 139.06 1.3K
14:47 139.02 139.08 139.02 139.03 2.2K
14:48 138.95 138.95 138.65 138.65 2.3K
14:49 138.65 138.67 138.65 138.67 0.9K
14:50 138.67 138.67 138.58 138.58 1.1K
14:51 138.58 138.58 138.43 138.43 2.2K
14:52 138.47 138.55 138.46 138.55 8.1K
14:53 138.58 138.60 138.57 138.60 3.8K
14:54 138.60 138.60 138.55 138.59 4.0K
14:55 138.59 138.89 138.59 138.89 4.2K
14:56 138.89 138.89 138.78 138.89 4.1K
14:57 138.93 138.93 138.93 138.93 6.2K
14:58 138.76 138.86 138.76 138.83 11.9K
14:59 138.83 138.83 138.72 138.77 19.5K
15:00 138.72 138.83 138.72 138.75 5.4K
15:01 138.72 138.75 138.58 138.58 6.5K
15:02 138.52 138.55 138.48 138.51 1.8K
15:03 138.67 138.67 138.67 138.67 6.2K
15:04 138.67 138.67 138.60 138.60 3.7K
15:05 138.60 138.60 138.59 138.59 2.0K
15:06 138.62 138.78 138.62 138.78 4.6K
15:07 138.78 138.83 138.78 138.83 0.9K
15:08 138.83 138.85 138.83 138.85 1.3K
15:09 138.85 138.93 138.85 138.86 6.2K
15:10 138.86 138.87 138.81 138.81 0.9K
15:11 138.84 138.84 138.82 138.82 1.0K
15:12 138.82 138.92 138.82 138.90 3.2K
15:13 138.90 138.90 138.89 138.89 0.9K
15:14 138.89 139.02 138.89 139.02 3.1K
15:15 139.02 139.07 139.02 139.06 3.0K
15:16 139.09 139.09 139.09 139.09 1.6K
15:17 138.97 139.04 138.97 139.04 5.0K
15:18 139.04 139.06 139.03 139.03 1.4K
15:19 139.02 139.06 139.02 139.04 2.1K
15:20 139.04 139.06 139.04 139.04 2.4K
15:21 139.04 139.05 138.95 139.03 7.0K
15:22 139.03 139.04 138.97 138.97 6.3K
15:23 138.94 138.96 138.94 138.96 2.9K
15:24 138.96 138.98 138.96 138.98 7.8K
15:25 138.98 138.98 138.96 138.96 2.9K
15:26 139.00 139.07 139.00 139.06 5.6K
15:27 139.06 139.06 139.06 139.06 1.6K
15:28 139.17 139.21 139.13 139.13 11.5K
15:29 139.15 139.15 138.98 139.01 9.4K
15:30 139.01 139.12 139.01 139.12 4.9K
15:31 139.12 139.12 139.12 139.12 0.8K
15:32 139.15 139.15 139.00 139.00 7.3K
15:33 139.00 139.04 138.98 139.00 6.4K
15:34 139.00 139.00 138.89 138.89 3.4K
15:35 138.82 138.88 138.74 138.88 5.9K
15:36 138.88 138.88 138.69 138.69 3.8K
15:37 138.67 138.76 138.67 138.72 7.0K
15:38 138.64 138.65 138.59 138.59 2.6K
15:39 138.59 138.59 138.57 138.57 1.8K
15:40 138.42 138.63 138.42 138.47 16.7K
15:41 138.47 138.47 138.34 138.34 3.0K
15:42 138.38 138.52 138.38 138.49 9.3K
15:43 138.49 138.49 138.32 138.32 3.3K
15:44 138.32 138.39 138.32 138.34 6.3K
15:45 138.34 138.34 138.27 138.27 4.7K
15:46 138.29 138.31 138.29 138.31 3.9K
15:47 138.24 138.28 138.24 138.27 9.0K
15:48 138.27 138.27 138.10 138.16 8.9K
15:49 138.15 138.18 138.12 138.18 3.8K
15:50 138.15 138.17 138.11 138.17 8.0K
15:51 138.06 138.07 138.00 138.07 13.2K
15:52 137.99 137.99 137.80 137.87 17.0K
15:53 137.91 137.93 137.78 137.79 16.9K
15:54 137.88 137.94 137.88 137.92 12.7K
15:55 137.90 137.90 137.73 137.73 15.1K
15:56 137.76 137.77 137.67 137.75 27.6K
15:57 137.75 137.75 137.62 137.62 23.6K
15:58 137.57 137.61 137.57 137.61 32.2K
15:59 137.64 137.68 137.60 137.60 49.6K
16:00 137.57 137.86 137.56 137.77 398.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available