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
09:31 137.83 138.98 137.83 137.99 12.9K
09:32 137.99 137.99 137.99 137.99 0.4K
09:33 138.04 138.05 138.04 138.05 1.3K
09:34 138.05 138.05 137.58 137.58 1.7K
09:35 137.81 137.93 137.81 137.93 1.0K
09:36 138.34 138.34 138.34 138.34 0.7K
09:37 138.34 138.60 138.11 138.11 0.6K
09:38 138.52 138.52 138.26 138.26 1.7K
09:39 138.26 138.52 138.26 138.52 0.9K
09:40 138.22 138.42 138.22 138.42 0.4K
09:41 138.54 138.54 138.31 138.31 7.9K
09:42 138.31 138.31 138.31 138.31 0.1K
09:43 138.45 138.45 138.41 138.41 1.9K
09:44 138.33 138.50 138.33 138.50 8.0K
09:45 138.50 138.50 138.18 138.18 1.8K
09:46 138.18 138.18 137.71 137.82 0.9K
09:47 137.82 137.82 137.75 137.75 1.8K
09:48 137.95 137.95 137.76 137.76 1.0K
09:49 137.79 137.79 137.66 137.66 1.6K
09:50 137.66 137.73 137.66 137.73 0.4K
09:51 137.49 137.79 137.49 137.79 2.4K
09:52 137.79 137.79 137.79 137.79 0.3K
09:53 137.79 137.88 137.79 137.86 0.5K
09:54 137.87 137.87 137.74 137.78 4.1K
09:55 137.78 137.78 137.57 137.57 1.2K
09:56 137.57 137.78 137.57 137.78 0.7K
09:57 137.68 137.72 137.54 137.66 4.4K
09:58 137.66 137.66 137.66 137.66 0.5K
09:59 137.66 137.66 137.55 137.55 0.3K
10:00 137.55 137.63 137.42 137.46 1.7K
10:01 137.46 137.55 137.46 137.50 1.9K
10:02 137.50 137.63 137.50 137.63 1.3K
10:03 137.64 137.64 137.59 137.59 2.1K
10:04 137.59 137.59 137.59 137.59 0.9K
10:05 137.59 137.59 137.59 137.59 0.7K
10:06 137.55 137.55 137.54 137.54 0.9K
10:07 137.54 137.54 137.53 137.53 0.8K
10:08 137.60 137.60 137.58 137.58 3.4K
10:09 137.68 137.69 137.68 137.69 0.3K
10:10 137.69 137.69 137.69 137.69 1.2K
10:11 137.61 137.61 137.54 137.54 2.6K
10:12 137.54 137.70 137.54 137.70 1.1K
10:13 137.62 137.76 137.62 137.76 0.6K
10:14 137.76 137.76 137.76 137.76 0.2K
10:15 137.66 137.92 137.66 137.85 7.0K
10:16 137.85 137.87 137.85 137.87 2.4K
10:17 137.80 137.80 137.60 137.60 3.6K
10:18 137.60 137.60 137.60 137.60 0.2K
10:19 137.61 137.64 137.61 137.64 2.3K
10:20 137.63 137.63 137.62 137.62 0.5K
10:21 137.62 137.78 137.62 137.78 1.6K
10:22 137.78 137.84 137.64 137.84 1.4K
10:23 137.84 137.91 137.84 137.91 0.5K
10:24 138.01 138.27 138.01 138.26 3.2K
10:25 138.26 138.26 138.26 138.26 1.0K
10:26 138.29 138.29 138.29 138.29 2.9K
10:27 138.29 138.36 138.29 138.36 0.8K
10:28 138.36 138.39 138.29 138.36 2.2K
10:29 138.36 138.39 138.36 138.39 0.9K
10:30 138.39 138.39 138.30 138.30 1.6K
10:31 138.30 138.30 138.30 138.30 0.7K
10:32 138.27 138.32 138.27 138.32 1.4K
10:33 138.31 138.31 138.31 138.31 0.5K
10:34 138.31 138.31 138.24 138.24 0.6K
10:35 138.19 138.19 138.19 138.19 0.2K
10:36 138.20 138.33 138.20 138.33 1.6K
10:37 138.37 138.39 138.37 138.39 1.0K
10:38 138.39 138.50 138.39 138.50 1.3K
10:39 138.50 138.56 138.50 138.56 0.4K
10:40 138.42 138.44 138.41 138.44 3.0K
10:41 138.44 138.44 138.44 138.44 0.2K
10:42 138.44 138.44 138.44 138.44 0.2K
10:43 138.52 138.52 138.52 138.52 0.5K
10:44 138.52 138.52 138.26 138.26 2.5K
10:45 138.20 138.20 138.20 138.20 0.4K
10:46 138.25 138.25 138.14 138.14 1.1K
10:47 138.18 138.18 138.13 138.13 4.3K
10:48 138.13 138.13 138.13 138.13 0.4K
10:49 138.13 138.13 138.08 138.08 1.2K
10:50 138.08 138.08 138.08 138.08 0.2K
10:51 138.08 138.14 138.07 138.07 1.1K
10:52 138.07 138.07 138.07 138.07 1.1K
10:53 138.07 138.07 138.07 138.07 0.1K
10:54 138.04 138.04 138.04 138.04 0.3K
10:55 138.04 138.04 138.01 138.01 0.5K
10:56 138.01 138.01 137.94 137.95 1.5K
10:57 137.95 137.95 137.95 137.95 0.2K
10:58 137.95 138.03 137.95 138.03 1.9K
10:59 138.03 138.04 138.03 138.04 0.4K
11:00 138.04 138.04 138.03 138.03 1.8K
11:01 138.03 138.09 138.03 138.09 1.7K
11:02 138.09 138.12 138.09 138.12 0.1K
11:03 138.12 138.12 138.07 138.07 0.8K
11:04 137.85 137.91 137.85 137.88 3.1K
11:05 137.88 137.88 137.88 137.88 0.2K
11:06 137.88 137.88 137.79 137.79 1.2K
11:07 137.79 137.79 137.79 137.79 0.2K
11:08 137.79 137.84 137.79 137.84 1.3K
11:09 137.92 137.92 137.92 137.92 0.3K
11:10 137.86 137.91 137.80 137.91 2.9K
11:11 137.70 137.70 137.70 137.70 0.4K
11:12 137.72 137.72 137.68 137.68 0.5K
11:13 137.68 137.68 137.68 137.68 0.2K
11:14 137.68 137.68 137.68 137.68 0.2K
11:15 137.63 137.63 137.63 137.63 1.0K
11:16 137.63 137.63 137.35 137.35 0.9K
11:17 137.35 137.40 137.35 137.40 1.9K
11:18 137.40 137.64 137.40 137.64 0.7K
11:19 137.64 137.64 137.64 137.64 0.5K
11:20 137.64 137.64 137.59 137.59 0.9K
11:21 137.59 137.59 137.59 137.59 0.1K
11:22 137.59 137.71 137.59 137.71 0.7K
11:23 137.71 137.71 137.60 137.60 3.4K
11:24 137.65 137.74 137.65 137.74 1.8K
11:25 137.74 137.74 137.74 137.74 0.3K
11:26 137.84 137.84 137.80 137.80 1.2K
11:27 137.80 137.80 137.80 137.80 0.8K
11:28 137.80 137.80 137.80 137.80 0.2K
11:29 137.80 137.93 137.80 137.93 0.4K
11:30 137.93 137.93 137.87 137.90 0.5K
11:31 137.90 137.92 137.90 137.92 0.3K
11:32 137.92 137.92 137.90 137.90 1.0K
11:33 137.94 137.94 137.94 137.94 0.3K
11:34 137.94 137.94 137.94 137.94 0.2K
11:35 137.94 137.99 137.94 137.99 1.1K
11:36 137.99 137.99 137.83 137.83 4.0K
11:37 137.83 137.84 137.83 137.84 0.5K
11:38 137.84 137.84 137.84 137.84 0.1K
11:39 137.84 137.85 137.84 137.85 0.3K
11:40 137.80 137.90 137.80 137.90 0.5K
11:41 137.90 137.90 137.81 137.86 0.6K
11:42 137.86 137.86 137.86 137.86 0.1K
11:43 137.83 137.87 137.82 137.82 3.9K
11:44 137.82 137.82 137.82 137.82 0.1K
11:45 137.82 137.86 137.82 137.86 1.6K
11:46 137.86 137.86 137.86 137.86 0.1K
11:47 137.86 137.97 137.85 137.97 4.0K
11:48 137.97 137.97 137.92 137.92 1.3K
11:49 137.92 137.92 137.92 137.92 0.1K
11:50 137.92 138.00 137.92 138.00 0.8K
11:51 138.00 138.00 138.00 138.00 0.4K
11:52 138.00 138.00 138.00 138.00 0.4K
11:53 138.03 138.03 138.03 138.03 0.6K
11:54 138.03 138.17 138.03 138.17 2.0K
11:55 138.05 138.10 138.05 138.10 3.3K
11:56 138.10 138.10 138.10 138.10 0.3K
11:57 138.10 138.10 138.09 138.09 1.0K
11:58 138.10 138.10 138.10 138.10 0.2K
11:59 138.13 138.16 138.13 138.16 1.6K
12:00 138.16 138.25 138.16 138.25 0.7K
12:01 138.25 138.27 138.25 138.27 0.9K
12:02 138.27 138.27 138.23 138.23 3.6K
12:03 138.23 138.23 138.20 138.20 0.3K
12:04 138.10 138.10 138.09 138.09 1.7K
12:05 138.09 138.18 138.09 138.18 1.1K
12:06 138.18 138.22 138.18 138.22 0.8K
12:07 138.22 138.22 138.18 138.18 0.5K
12:08 138.10 138.19 138.10 138.19 4.1K
12:09 138.19 138.29 138.19 138.29 1.2K
12:10 138.29 138.29 138.29 138.29 0.2K
12:11 138.29 138.41 138.29 138.41 6.8K
12:12 138.41 138.56 138.41 138.56 1.5K
12:13 138.69 138.69 138.59 138.59 5.0K
12:14 138.57 138.57 138.57 138.57 0.5K
12:15 138.52 138.52 138.52 138.52 0.9K
12:16 138.52 138.54 138.52 138.54 1.3K
12:17 138.54 138.54 138.54 138.54 0.2K
12:18 138.54 138.59 138.54 138.59 1.0K
12:19 138.59 138.62 138.59 138.62 0.4K
12:20 138.54 138.54 138.54 138.54 0.6K
12:21 138.54 138.54 138.54 138.54 1.9K
12:22 138.54 138.54 138.50 138.50 0.9K
12:23 138.50 138.57 138.50 138.57 1.9K
12:24 138.55 138.55 138.53 138.53 0.7K
12:25 138.53 138.59 138.53 138.59 1.2K
12:26 138.59 138.59 138.59 138.59 0.2K
12:27 138.59 138.63 138.59 138.63 4.8K
12:28 138.63 138.67 138.63 138.67 0.5K
12:29 138.67 138.67 138.67 138.67 0.7K
12:30 138.67 138.70 138.67 138.70 1.6K
12:31 138.73 138.73 138.71 138.71 4.7K
12:32 138.63 138.63 138.57 138.57 2.8K
12:33 138.52 138.52 138.49 138.49 0.6K
12:34 138.49 138.49 138.49 138.49 1.1K
12:35 138.46 138.46 138.46 138.46 0.1K
12:36 138.46 138.46 138.46 138.46 0.2K
12:37 138.46 138.49 138.46 138.49 1.0K
12:38 138.49 138.49 138.41 138.41 0.1K
12:39 138.41 138.48 138.41 138.48 2.3K
12:40 138.48 138.49 138.48 138.49 0.3K
12:41 138.49 138.52 138.49 138.49 2.8K
12:42 138.49 138.49 138.49 138.49 0.2K
12:43 138.49 138.49 138.49 138.49 0.0K
12:44 138.49 138.49 138.49 138.49 0.1K
12:45 138.49 138.58 138.49 138.58 0.8K
12:46 138.58 138.61 138.58 138.61 1.2K
12:47 138.61 138.65 138.61 138.65 5.8K
12:48 138.65 138.65 138.65 138.65 0.2K
12:49 138.65 138.75 138.65 138.75 2.8K
12:50 138.75 138.75 138.72 138.72 0.4K
12:51 138.72 138.72 138.70 138.70 0.3K
12:52 138.70 138.70 138.65 138.65 3.6K
12:53 138.65 138.66 138.65 138.66 0.6K
12:54 138.64 138.64 138.56 138.56 3.5K
12:55 138.56 138.56 138.56 138.56 0.3K
12:56 138.56 138.56 138.56 138.56 0.1K
12:57 138.58 138.58 138.54 138.55 1.0K
12:58 138.55 138.55 138.49 138.49 0.3K
12:59 138.49 138.60 138.49 138.49 4.7K
13:00 138.49 138.49 138.49 138.49 0.3K
13:01 138.49 138.50 138.42 138.50 0.3K
13:02 138.43 138.43 138.41 138.41 0.5K
13:03 138.35 138.35 138.35 138.35 0.5K
13:04 138.35 138.37 138.35 138.37 0.1K
13:05 138.37 138.37 138.37 138.37 0.2K
13:06 138.37 138.37 138.37 138.37 0.2K
13:07 138.37 138.37 138.37 138.37 0.1K
13:08 138.31 138.31 138.25 138.25 0.7K
13:09 138.25 138.25 138.25 138.25 0.3K
13:10 138.25 138.25 138.25 138.25 0.2K
13:11 138.25 138.25 138.25 138.25 0.1K
13:12 138.25 138.25 138.03 138.03 1.1K
13:13 138.03 138.03 138.03 138.03 0.2K
13:14 138.03 138.03 138.02 138.02 0.6K
13:15 138.02 138.10 138.02 138.07 1.3K
13:16 138.11 138.11 138.03 138.03 1.0K
13:17 138.03 138.03 138.03 138.03 0.1K
13:18 138.03 138.03 138.02 138.02 0.2K
13:19 138.02 138.02 138.02 138.02 0.2K
13:20 138.02 138.02 137.99 137.99 0.7K
13:21 137.99 138.06 137.99 138.06 1.1K
13:22 138.06 138.09 138.06 138.07 1.3K
13:23 138.07 138.07 138.07 138.07 0.1K
13:24 138.06 138.06 138.06 138.06 0.3K
13:25 138.06 138.08 138.06 138.08 0.4K
13:26 138.13 138.13 138.13 138.13 1.1K
13:27 138.13 138.13 138.13 138.13 0.2K
13:28 138.13 138.13 138.06 138.07 2.2K
13:29 138.07 138.07 138.07 138.07 1.0K
13:30 138.20 138.20 138.20 138.20 0.6K
13:31 138.17 138.17 138.17 138.17 1.3K
13:32 138.17 138.17 138.11 138.11 0.5K
13:33 138.10 138.10 138.06 138.06 0.7K
13:34 138.06 138.12 138.06 138.12 1.0K
13:35 138.12 138.12 138.08 138.08 0.2K
13:36 138.08 138.08 138.06 138.06 0.9K
13:37 138.06 138.14 138.06 138.14 2.6K
13:38 138.14 138.26 138.14 138.26 1.5K
13:39 138.26 138.26 138.26 138.26 0.6K
13:40 138.26 138.26 138.26 138.26 0.2K
13:41 138.26 138.36 138.26 138.36 1.3K
13:42 138.36 138.36 138.36 138.36 0.2K
13:43 138.36 138.36 138.34 138.34 1.3K
13:44 138.34 138.38 138.34 138.38 1.0K
13:45 138.38 138.39 138.38 138.39 0.6K
13:46 138.39 138.42 138.39 138.42 1.1K
13:47 138.46 138.46 138.34 138.34 1.8K
13:48 138.34 138.34 138.34 138.34 0.0K
13:49 138.34 138.34 138.30 138.30 0.3K
13:50 138.30 138.30 138.30 138.30 0.1K
13:51 138.30 138.30 138.30 138.30 1.1K
13:52 138.48 138.56 138.48 138.56 3.7K
13:53 138.56 138.56 138.48 138.48 1.2K
13:54 138.48 138.48 138.48 138.48 0.0K
13:55 138.48 138.52 138.48 138.52 0.2K
13:56 138.52 138.52 138.49 138.49 1.0K
13:57 138.49 138.49 138.49 138.49 0.1K
13:58 138.48 138.52 138.47 138.47 1.0K
13:59 138.41 138.41 138.38 138.38 1.0K
14:00 138.38 138.38 138.32 138.32 1.0K
14:01 138.32 138.39 138.27 138.33 6.1K
14:02 138.33 138.47 138.33 138.47 1.1K
14:03 138.40 138.40 138.40 138.40 1.1K
14:04 138.40 138.40 138.34 138.34 0.7K
14:05 138.34 138.37 138.34 138.37 1.2K
14:06 138.30 138.30 138.26 138.28 4.1K
14:07 138.21 138.21 138.21 138.21 1.4K
14:08 138.21 138.21 138.21 138.21 0.3K
14:09 138.21 138.21 138.21 138.21 0.1K
14:10 138.21 138.21 138.16 138.18 0.6K
14:11 138.22 138.22 138.18 138.19 1.6K
14:12 138.19 138.19 138.14 138.14 0.4K
14:13 138.14 138.14 138.14 138.14 0.5K
14:14 138.18 138.18 138.11 138.11 3.4K
14:15 138.11 138.11 137.98 137.98 3.7K
14:16 138.01 138.01 138.01 138.01 1.0K
14:17 138.10 138.16 138.10 138.16 2.9K
14:18 138.15 138.20 138.15 138.20 0.7K
14:19 138.20 138.21 138.20 138.21 0.7K
14:20 138.21 138.21 138.21 138.21 0.2K
14:21 138.16 138.16 138.16 138.16 0.6K
14:22 138.16 138.17 138.16 138.17 0.3K
14:23 138.17 138.17 138.16 138.16 0.7K
14:24 137.99 138.07 137.99 138.07 3.1K
14:25 138.07 138.15 138.07 138.15 2.4K
14:26 138.11 138.11 138.10 138.10 0.5K
14:27 138.15 138.15 138.15 138.15 1.6K
14:28 138.15 138.19 138.15 138.19 1.4K
14:29 138.14 138.14 138.08 138.08 1.9K
14:30 138.13 138.13 138.13 138.13 0.4K
14:31 138.13 138.20 138.13 138.20 1.5K
14:32 138.20 138.25 138.20 138.25 0.8K
14:33 138.25 138.31 138.25 138.31 1.0K
14:34 138.31 138.31 138.31 138.31 0.4K
14:35 138.28 138.28 138.27 138.27 2.4K
14:36 138.27 138.34 138.27 138.34 1.4K
14:37 138.34 138.34 138.34 138.34 1.2K
14:38 138.34 138.34 138.24 138.24 1.5K
14:39 138.24 138.24 138.24 138.24 0.4K
14:40 138.24 138.25 138.19 138.25 2.6K
14:41 138.12 138.12 138.12 138.12 0.7K
14:42 138.12 138.12 137.92 138.00 2.0K
14:43 138.00 138.00 138.00 138.00 0.9K
14:44 137.93 137.93 137.85 137.85 2.6K
14:45 137.86 137.90 137.84 137.84 2.1K
14:46 137.84 137.84 137.75 137.80 1.7K
14:47 137.80 137.80 137.67 137.78 3.7K
14:48 137.78 137.78 137.72 137.72 1.3K
14:49 137.75 137.88 137.75 137.88 2.1K
14:50 137.97 138.04 137.97 138.04 4.1K
14:51 138.04 138.17 138.04 138.12 3.0K
14:52 138.12 138.12 138.12 138.12 0.7K
14:53 138.12 138.12 137.99 137.99 1.6K
14:54 137.89 137.90 137.89 137.90 1.6K
14:55 137.89 137.89 137.85 137.85 2.0K
14:56 137.88 137.88 137.80 137.80 9.4K
14:57 137.80 137.86 137.80 137.86 2.4K
14:58 137.86 137.86 137.75 137.77 4.0K
14:59 137.77 137.82 137.72 137.82 2.8K
15:00 137.82 137.86 137.82 137.85 2.2K
15:01 137.81 137.81 137.56 137.56 4.2K
15:02 137.56 137.71 137.56 137.71 2.5K
15:03 137.71 137.71 137.71 137.71 0.3K
15:04 137.71 137.71 137.61 137.70 1.8K
15:05 137.59 137.59 137.59 137.59 1.2K
15:06 137.59 137.59 137.50 137.51 1.3K
15:07 137.51 137.58 137.51 137.58 3.1K
15:08 137.58 137.58 137.58 137.58 2.6K
15:09 137.58 137.58 137.58 137.58 0.5K
15:10 137.58 137.79 137.58 137.79 0.4K
15:11 137.61 137.73 137.61 137.73 9.9K
15:12 137.79 137.79 137.79 137.79 1.1K
15:13 137.79 137.84 137.79 137.84 0.4K
15:14 137.84 137.84 137.84 137.84 1.2K
15:15 137.84 137.84 137.82 137.82 2.0K
15:16 137.89 137.89 137.87 137.87 3.2K
15:17 137.87 137.87 137.83 137.83 1.5K
15:18 137.83 137.92 137.83 137.92 3.3K
15:19 137.92 137.95 137.89 137.89 2.8K
15:20 137.89 137.91 137.82 137.82 2.8K
15:21 137.82 137.82 137.71 137.71 2.3K
15:22 137.70 137.73 137.57 137.57 4.5K
15:23 137.54 137.54 137.54 137.54 2.3K
15:24 137.54 137.55 137.54 137.55 2.8K
15:25 137.55 137.61 137.55 137.61 5.0K
15:26 137.61 137.61 137.50 137.50 2.7K
15:27 137.50 137.50 137.41 137.42 1.9K
15:28 137.44 137.46 137.36 137.46 4.7K
15:29 137.45 137.67 137.45 137.67 4.9K
15:30 137.69 137.69 137.65 137.65 1.3K
15:31 137.65 137.67 137.61 137.61 2.5K
15:32 137.61 137.62 137.57 137.62 1.2K
15:33 137.62 137.63 137.58 137.60 1.4K
15:34 137.56 137.57 137.46 137.57 5.1K
15:35 137.57 137.60 137.57 137.60 1.2K
15:36 137.60 137.73 137.60 137.73 2.2K
15:37 137.77 137.77 137.74 137.74 2.9K
15:38 137.82 137.82 137.68 137.73 3.8K
15:39 137.73 137.73 137.69 137.69 0.8K
15:40 137.69 137.69 137.69 137.69 1.5K
15:41 137.69 137.69 137.66 137.69 4.2K
15:42 137.69 137.70 137.66 137.66 2.8K
15:43 137.66 137.70 137.66 137.70 2.7K
15:44 137.66 137.66 137.56 137.56 4.8K
15:45 137.56 137.57 137.53 137.54 3.4K
15:46 137.60 137.62 137.58 137.58 5.5K
15:47 137.58 137.58 137.48 137.48 7.7K
15:48 137.48 137.51 137.45 137.51 4.3K
15:49 137.45 137.60 137.45 137.60 9.3K
15:50 137.60 137.60 137.42 137.42 4.7K
15:51 137.30 137.30 137.25 137.26 11.8K
15:52 137.30 137.40 137.30 137.40 13.7K
15:53 137.37 137.38 137.32 137.38 8.2K
15:54 137.38 137.46 137.38 137.45 6.0K
15:55 137.46 137.67 137.46 137.67 13.4K
15:56 137.64 137.66 137.55 137.63 13.3K
15:57 137.60 137.60 137.56 137.57 13.8K
15:58 137.55 137.57 137.51 137.52 11.8K
15:59 137.54 137.56 137.47 137.47 23.5K
16:00 137.41 138.89 137.28 137.30 481.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available