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
09:31 133.00 135.29 133.00 133.15 6.0K
09:32 133.15 133.15 133.15 133.15 0.1K
09:33 133.15 133.15 133.15 133.15 0.2K
09:34 133.52 133.52 133.52 133.52 1.3K
09:35 133.52 133.52 133.52 133.52 0.0K
09:36 133.52 133.52 133.08 133.08 0.6K
09:37 133.08 133.08 133.08 133.08 0.4K
09:38 132.96 133.09 132.94 133.09 4.9K
09:39 133.09 133.09 133.09 133.09 0.1K
09:40 133.09 133.09 133.09 133.09 0.2K
09:41 133.09 133.09 133.09 133.09 0.6K
09:42 133.09 133.09 132.67 132.67 0.3K
09:43 132.67 132.67 132.54 132.54 0.9K
09:44 132.54 132.54 132.54 132.54 0.1K
09:45 132.54 132.54 132.54 132.54 0.2K
09:46 132.58 132.58 132.58 132.58 0.2K
09:47 132.58 132.58 132.43 132.56 2.4K
09:48 132.59 132.83 132.59 132.83 2.4K
09:49 132.83 132.83 132.65 132.65 2.4K
09:50 132.55 132.55 132.55 132.55 0.2K
09:51 132.62 132.62 132.58 132.58 0.4K
09:52 132.61 132.61 132.61 132.61 0.6K
09:53 132.61 132.79 132.53 132.53 3.6K
09:54 132.53 132.53 132.53 132.53 0.3K
09:55 132.53 132.75 132.53 132.75 1.1K
09:56 132.75 132.75 132.48 132.48 1.0K
09:57 132.48 132.48 132.48 132.48 0.7K
09:58 132.48 132.48 132.48 132.48 0.3K
09:59 132.48 133.02 132.48 133.02 1.4K
10:00 133.09 133.09 133.01 133.02 3.1K
10:01 132.99 132.99 132.99 132.99 1.3K
10:02 132.99 132.99 132.83 132.83 1.0K
10:03 132.83 132.93 132.83 132.93 0.7K
10:04 132.93 132.93 132.84 132.84 0.5K
10:05 132.84 132.86 132.84 132.86 0.4K
10:06 132.90 132.90 132.71 132.71 1.5K
10:07 132.73 132.73 132.49 132.49 1.0K
10:08 132.49 132.49 132.40 132.40 1.1K
10:09 132.40 132.55 132.40 132.55 1.0K
10:10 132.52 132.52 132.50 132.50 0.9K
10:11 132.50 132.50 132.50 132.50 2.5K
10:12 132.50 132.98 132.50 132.90 2.0K
10:13 132.90 132.90 132.90 132.90 0.3K
10:14 132.85 132.94 132.85 132.94 1.4K
10:15 132.94 132.94 132.94 132.94 0.2K
10:16 132.94 132.94 132.94 132.94 0.1K
10:17 132.94 132.94 132.84 132.84 1.4K
10:18 132.80 132.85 132.80 132.85 0.8K
10:19 132.85 132.94 132.85 132.94 0.4K
10:20 132.89 132.89 132.89 132.89 1.0K
10:21 132.89 132.89 132.78 132.78 1.2K
10:22 132.78 132.78 132.78 132.78 0.4K
10:23 132.78 132.78 132.78 132.78 0.4K
10:24 132.78 132.78 132.78 132.78 0.4K
10:25 132.78 132.91 132.78 132.91 1.4K
10:26 132.91 132.91 132.91 132.91 0.4K
10:27 132.91 132.91 132.91 132.91 0.5K
10:28 132.90 132.97 132.81 132.81 0.7K
10:29 132.80 133.01 132.80 133.01 4.1K
10:30 133.01 133.01 133.01 133.01 0.2K
10:31 133.01 133.01 133.01 133.01 1.1K
10:32 133.01 133.05 133.01 133.05 0.7K
10:33 133.10 133.10 133.01 133.01 3.1K
10:34 133.01 133.09 133.01 133.09 1.0K
10:35 133.09 133.09 133.09 133.09 0.2K
10:36 133.09 133.09 132.91 132.91 0.9K
10:37 132.91 133.07 132.91 133.07 0.8K
10:38 133.07 133.07 133.07 133.07 0.6K
10:39 133.07 133.07 133.07 133.07 0.5K
10:40 133.07 133.07 133.07 133.07 0.7K
10:41 133.07 133.07 132.87 132.87 1.3K
10:42 132.87 132.87 132.87 132.87 0.6K
10:43 132.87 132.90 132.87 132.90 1.6K
10:44 132.90 132.90 132.90 132.90 0.9K
10:45 132.90 133.00 132.90 133.00 1.2K
10:46 132.98 132.98 132.98 132.98 0.3K
10:47 133.05 133.07 133.05 133.07 1.6K
10:48 133.07 133.13 133.07 133.07 1.1K
10:49 133.06 133.06 133.06 133.06 2.3K
10:50 132.99 133.00 132.97 133.00 1.3K
10:51 133.00 133.00 133.00 133.00 0.3K
10:52 133.00 133.00 132.86 132.86 0.7K
10:53 132.86 132.86 132.76 132.84 0.5K
10:54 132.84 132.84 132.84 132.84 0.2K
10:55 132.84 132.84 132.84 132.84 0.3K
10:56 132.84 132.84 132.84 132.84 1.4K
10:57 132.84 132.88 132.66 132.66 1.4K
10:58 132.70 132.70 132.63 132.63 0.4K
10:59 132.63 132.63 132.56 132.60 1.4K
11:00 132.60 132.65 132.60 132.65 1.1K
11:01 132.70 132.85 132.63 132.85 5.7K
11:02 132.86 132.88 132.80 132.80 1.1K
11:03 132.80 132.95 132.80 132.95 1.5K
11:04 132.95 132.95 132.89 132.89 0.5K
11:05 132.89 132.92 132.89 132.92 0.4K
11:06 132.92 132.92 132.92 132.92 0.4K
11:07 132.92 132.92 132.92 132.92 0.2K
11:08 132.83 132.83 132.83 132.83 1.4K
11:09 132.83 132.83 132.83 132.83 0.1K
11:10 132.92 132.92 132.91 132.91 0.7K
11:11 132.91 132.91 132.76 132.76 2.1K
11:12 132.69 132.77 132.69 132.77 0.6K
11:13 132.77 132.77 132.77 132.77 0.2K
11:14 132.73 132.73 132.73 132.73 0.4K
11:15 132.73 132.75 132.73 132.75 0.2K
11:16 132.75 132.76 132.75 132.76 0.5K
11:17 132.76 132.76 132.69 132.69 3.0K
11:18 132.69 132.79 132.69 132.79 3.0K
11:19 132.79 132.79 132.74 132.74 1.3K
11:20 132.74 132.74 132.74 132.74 0.1K
11:21 132.77 132.77 132.60 132.60 1.7K
11:22 132.60 132.61 132.52 132.52 0.5K
11:23 132.54 132.54 132.54 132.54 0.3K
11:24 132.54 132.54 132.54 132.54 0.1K
11:25 132.54 132.54 132.54 132.54 0.1K
11:26 132.54 132.57 132.54 132.57 0.7K
11:27 132.80 132.80 132.67 132.67 9.0K
11:28 132.67 132.70 132.67 132.70 1.8K
11:29 132.71 132.71 132.71 132.71 0.3K
11:30 132.71 132.77 132.71 132.77 0.3K
11:31 132.62 132.81 132.62 132.81 2.0K
11:32 132.82 132.82 132.82 132.82 0.5K
11:33 132.82 132.87 132.82 132.87 0.5K
11:34 132.87 132.87 132.76 132.76 1.8K
11:35 132.76 132.77 132.76 132.77 0.6K
11:36 132.77 132.77 132.77 132.77 0.9K
11:37 132.77 132.77 132.77 132.77 0.3K
11:38 132.77 132.77 132.77 132.77 0.5K
11:39 132.79 132.79 132.79 132.79 0.6K
11:40 132.79 132.79 132.77 132.77 0.7K
11:41 132.77 132.85 132.75 132.75 1.7K
11:42 132.75 132.75 132.75 132.75 0.1K
11:43 132.75 132.78 132.75 132.78 2.3K
11:44 132.73 132.73 132.71 132.71 1.5K
11:45 132.71 132.71 132.69 132.69 1.4K
11:46 132.69 132.79 132.69 132.71 1.6K
11:47 132.73 132.86 132.73 132.77 1.1K
11:48 132.78 132.86 132.78 132.86 0.9K
11:49 132.86 132.86 132.79 132.79 0.7K
11:50 132.79 132.79 132.79 132.79 0.2K
11:51 132.79 132.79 132.79 132.79 0.5K
11:52 132.79 132.79 132.79 132.79 0.2K
11:53 132.79 132.79 132.79 132.79 0.2K
11:54 132.71 132.71 132.71 132.71 0.2K
11:55 132.71 132.79 132.71 132.79 0.8K
11:56 132.79 132.79 132.79 132.79 0.5K
11:57 132.79 132.79 132.79 132.79 0.5K
11:58 132.79 132.83 132.79 132.83 0.5K
11:59 132.83 132.83 132.83 132.83 2.4K
12:00 132.83 132.83 132.83 132.83 0.6K
12:01 132.83 133.01 132.83 133.01 0.4K
12:02 133.04 133.06 133.04 133.06 1.2K
12:03 133.00 133.00 132.93 132.93 3.5K
12:04 132.93 132.93 132.93 132.93 0.1K
12:05 132.93 132.93 132.87 132.87 0.9K
12:06 132.86 132.86 132.86 132.86 0.3K
12:07 132.86 132.86 132.86 132.86 0.2K
12:08 132.86 132.95 132.86 132.95 2.6K
12:09 132.95 132.95 132.95 132.95 0.3K
12:10 132.95 133.00 132.95 132.95 1.8K
12:11 132.95 132.97 132.95 132.97 2.1K
12:12 132.97 133.03 132.97 133.03 0.4K
12:13 133.03 133.05 133.03 133.05 0.4K
12:14 133.05 133.05 133.05 133.05 0.5K
12:15 133.05 133.08 133.05 133.05 0.8K
12:16 133.10 133.10 133.07 133.08 2.9K
12:17 133.08 133.08 133.08 133.08 0.8K
12:18 133.08 133.08 133.08 133.08 0.1K
12:19 133.08 133.15 133.08 133.15 0.3K
12:20 133.15 133.15 133.06 133.06 2.5K
12:21 133.07 133.10 133.07 133.10 0.6K
12:22 133.10 133.10 133.10 133.10 0.8K
12:23 132.98 132.99 132.96 132.99 1.0K
12:24 132.99 132.99 132.93 132.96 1.4K
12:25 132.97 133.07 132.97 133.07 3.4K
12:26 133.07 133.11 133.07 133.11 1.2K
12:27 133.11 133.12 133.10 133.10 1.6K
12:28 133.06 133.06 133.00 133.00 1.3K
12:29 133.00 133.00 133.00 133.00 0.0K
12:30 133.00 133.00 132.99 132.99 0.6K
12:31 132.99 132.99 132.96 132.96 0.8K
12:32 132.96 132.96 132.96 132.96 0.2K
12:33 132.96 132.96 132.96 132.96 0.2K
12:34 132.96 132.96 132.96 132.96 0.5K
12:35 132.95 132.95 132.95 132.95 0.9K
12:36 132.95 132.96 132.95 132.96 0.1K
12:37 132.96 132.96 132.95 132.95 0.6K
12:38 133.01 133.01 133.01 133.01 1.6K
12:39 133.01 133.01 133.00 133.01 3.5K
12:40 133.01 133.01 132.98 132.98 0.6K
12:41 132.98 133.00 132.98 133.00 0.4K
12:42 133.04 133.04 133.04 133.04 0.8K
12:43 133.04 133.04 133.04 133.04 0.2K
12:44 132.91 132.91 132.91 132.91 0.6K
12:45 132.91 132.95 132.91 132.95 0.2K
12:46 132.95 133.07 132.95 133.07 22.5K
12:47 133.13 133.32 133.13 133.32 32.3K
12:48 133.32 133.32 133.32 133.32 0.4K
12:49 133.32 133.33 133.26 133.26 9.6K
12:50 133.26 133.26 133.14 133.14 0.8K
12:51 133.14 133.14 133.14 133.14 0.1K
12:52 133.20 133.20 133.20 133.20 1.1K
12:53 133.20 133.20 133.20 133.20 0.3K
12:54 133.21 133.21 133.15 133.15 0.5K
12:55 133.24 133.35 133.24 133.35 21.4K
12:56 133.35 133.35 133.25 133.25 1.8K
12:57 133.25 133.25 133.25 133.25 0.1K
12:58 133.31 133.31 133.27 133.27 3.0K
12:59 133.33 133.33 133.33 133.33 1.1K
13:00 133.33 133.33 133.30 133.33 1.2K
13:01 133.33 133.34 133.04 133.04 4.3K
13:02 133.04 133.07 133.04 133.07 1.2K
13:03 133.07 133.07 133.05 133.05 0.5K
13:04 133.05 133.05 133.03 133.03 1.1K
13:05 133.03 133.08 133.03 133.06 0.7K
13:06 133.06 133.06 133.06 133.06 0.4K
13:07 133.06 133.06 132.98 133.05 1.1K
13:08 133.05 133.05 133.05 133.05 0.1K
13:09 133.05 133.05 133.02 133.04 1.3K
13:10 133.04 133.05 133.02 133.05 1.0K
13:11 133.05 133.06 133.05 133.06 2.2K
13:12 133.06 133.08 133.05 133.08 1.2K
13:13 132.98 133.02 132.98 133.02 1.6K
13:14 133.02 133.02 132.94 132.94 0.5K
13:15 132.94 132.94 132.94 132.94 0.5K
13:16 132.94 132.94 132.94 132.94 0.2K
13:17 132.94 133.01 132.94 133.01 0.3K
13:18 132.97 133.02 132.96 132.96 0.8K
13:19 133.02 133.02 132.83 132.83 2.8K
13:20 132.83 132.90 132.83 132.90 2.0K
13:21 132.90 132.90 132.90 132.90 0.1K
13:22 132.90 132.90 132.90 132.90 0.4K
13:23 132.90 132.90 132.82 132.82 0.5K
13:24 132.82 132.82 132.82 132.82 0.3K
13:25 132.82 132.82 132.82 132.82 0.4K
13:26 132.93 133.21 132.93 133.13 5.1K
13:27 133.13 133.18 133.13 133.18 1.0K
13:28 133.18 133.23 133.18 133.23 1.5K
13:29 133.21 133.25 133.21 133.23 0.7K
13:30 133.23 133.23 133.22 133.22 0.5K
13:31 133.22 133.35 133.22 133.27 3.0K
13:32 133.27 133.37 133.27 133.37 10.2K
13:33 133.41 133.41 133.37 133.41 0.7K
13:34 133.41 133.41 133.35 133.41 0.4K
13:35 133.41 133.41 133.33 133.33 3.4K
13:36 133.31 133.31 133.31 133.31 0.5K
13:37 133.25 133.25 133.22 133.22 0.9K
13:38 133.22 133.22 133.18 133.18 0.8K
13:39 133.16 133.16 133.16 133.16 0.6K
13:40 133.16 133.16 133.16 133.16 0.3K
13:41 133.16 133.16 133.03 133.03 1.5K
13:42 133.03 133.03 132.91 132.91 1.5K
13:43 132.99 132.99 132.99 132.99 0.7K
13:44 132.99 132.99 132.99 132.99 0.6K
13:45 133.06 133.09 133.04 133.04 1.9K
13:46 133.11 133.11 133.11 133.11 1.4K
13:47 133.14 133.15 133.14 133.14 2.1K
13:48 133.14 133.28 133.14 133.27 6.5K
13:49 133.28 133.29 133.28 133.29 2.2K
13:50 133.29 133.39 133.29 133.39 4.7K
13:51 133.41 133.43 133.40 133.40 2.4K
13:52 133.40 133.40 133.34 133.34 0.9K
13:53 133.34 133.34 133.34 133.34 0.4K
13:54 133.34 133.34 133.34 133.34 0.0K
13:55 133.34 133.34 133.32 133.32 1.2K
13:56 133.32 133.32 133.21 133.25 0.9K
13:57 133.25 133.25 133.25 133.25 0.4K
13:58 133.25 133.26 133.20 133.20 0.6K
13:59 133.17 133.26 133.17 133.26 0.2K
14:00 133.26 133.26 133.25 133.25 1.2K
14:01 133.25 133.28 133.25 133.28 0.7K
14:02 133.28 133.28 133.28 133.28 0.1K
14:03 133.28 133.28 133.28 133.28 0.7K
14:04 133.28 133.29 133.28 133.29 1.0K
14:05 133.29 133.36 133.28 133.36 1.9K
14:06 133.37 133.38 133.37 133.37 1.6K
14:07 133.38 133.38 133.38 133.38 0.6K
14:08 133.38 133.38 133.38 133.38 0.1K
14:09 133.39 133.39 133.39 133.39 0.5K
14:10 133.33 133.33 133.28 133.28 2.3K
14:11 133.29 133.29 133.29 133.29 0.7K
14:12 133.29 133.30 133.29 133.30 0.5K
14:13 133.30 133.30 133.29 133.29 1.7K
14:14 133.29 133.29 133.29 133.29 0.8K
14:15 133.29 133.29 133.29 133.29 0.2K
14:16 133.29 133.29 133.20 133.20 1.1K
14:17 133.20 133.20 133.20 133.20 0.5K
14:18 133.20 133.20 133.20 133.20 0.1K
14:19 133.20 133.20 133.04 133.04 2.2K
14:20 132.95 132.95 132.89 132.89 0.8K
14:21 132.89 132.89 132.78 132.78 0.7K
14:22 132.78 132.78 132.78 132.78 0.8K
14:23 132.78 132.78 132.78 132.78 0.3K
14:24 132.78 132.82 132.78 132.78 0.4K
14:25 132.78 132.78 132.78 132.78 0.3K
14:26 132.78 132.92 132.78 132.91 5.8K
14:27 132.91 132.91 132.79 132.79 1.7K
14:28 132.79 132.79 132.79 132.79 1.0K
14:29 132.81 132.83 132.81 132.83 2.0K
14:30 132.83 132.83 132.83 132.83 0.3K
14:31 132.83 132.83 132.83 132.83 0.5K
14:32 132.85 132.85 132.77 132.77 2.8K
14:33 132.77 132.77 132.77 132.77 1.1K
14:34 132.89 132.89 132.89 132.89 0.3K
14:35 132.89 132.89 132.83 132.83 0.7K
14:36 132.83 132.83 132.76 132.76 0.4K
14:37 132.76 132.76 132.74 132.75 2.0K
14:38 132.75 132.82 132.75 132.81 1.1K
14:39 132.81 132.81 132.81 132.81 0.4K
14:40 132.81 132.82 132.78 132.78 1.0K
14:41 132.71 132.71 132.68 132.68 0.8K
14:42 132.68 132.68 132.62 132.66 1.2K
14:43 132.74 132.74 132.74 132.74 1.4K
14:44 132.74 132.74 132.71 132.71 0.3K
14:45 132.74 132.76 132.73 132.73 1.4K
14:46 132.78 132.78 132.74 132.74 1.6K
14:47 132.74 132.81 132.74 132.81 1.0K
14:48 132.81 132.81 132.81 132.81 0.4K
14:49 132.76 132.76 132.75 132.75 0.9K
14:50 132.75 132.75 132.70 132.70 1.4K
14:51 132.70 132.75 132.70 132.75 0.4K
14:52 132.75 132.75 132.70 132.70 0.9K
14:53 132.70 132.70 132.70 132.70 0.3K
14:54 132.70 132.78 132.70 132.78 3.0K
14:55 132.78 132.79 132.78 132.78 2.3K
14:56 132.74 132.74 132.74 132.74 2.1K
14:57 132.74 132.75 132.74 132.75 1.6K
14:58 132.62 132.68 132.62 132.68 1.3K
14:59 132.68 132.68 132.68 132.68 0.6K
15:00 132.69 132.69 132.69 132.69 1.5K
15:01 132.69 132.70 132.66 132.66 2.3K
15:02 132.66 132.66 132.62 132.62 1.0K
15:03 132.59 132.59 132.48 132.48 2.0K
15:04 132.51 132.51 132.49 132.50 1.7K
15:05 132.50 132.50 132.45 132.45 0.7K
15:06 132.46 132.46 132.36 132.36 2.7K
15:07 132.36 132.36 132.31 132.31 1.0K
15:08 132.31 132.44 132.31 132.44 2.5K
15:09 132.44 132.45 132.44 132.45 0.6K
15:10 132.45 132.46 132.45 132.46 1.0K
15:11 132.46 132.49 132.45 132.45 2.3K
15:12 132.45 132.46 132.45 132.46 0.2K
15:13 132.50 132.56 132.50 132.56 4.3K
15:14 132.56 132.56 132.47 132.47 1.7K
15:15 132.47 132.58 132.47 132.57 1.6K
15:16 132.57 132.59 132.57 132.59 1.1K
15:17 132.59 132.59 132.54 132.54 2.9K
15:18 132.54 132.54 132.42 132.42 0.7K
15:19 132.42 132.47 132.42 132.47 1.2K
15:20 132.40 132.40 132.36 132.39 2.6K
15:21 132.39 132.42 132.39 132.42 2.6K
15:22 132.42 132.42 132.42 132.42 0.6K
15:23 132.42 132.42 132.42 132.42 0.4K
15:24 132.42 132.50 132.42 132.50 2.1K
15:25 132.50 132.50 132.50 132.50 1.4K
15:26 132.57 132.57 132.57 132.57 0.7K
15:27 132.57 132.57 132.57 132.57 0.9K
15:28 132.59 132.59 132.57 132.57 1.7K
15:29 132.50 132.50 132.48 132.48 1.5K
15:30 132.48 132.50 132.48 132.50 1.4K
15:31 132.43 132.43 132.43 132.43 1.4K
15:32 132.41 132.41 132.36 132.36 1.8K
15:33 132.36 132.42 132.36 132.39 3.6K
15:34 132.42 132.55 132.42 132.54 8.2K
15:35 132.52 132.55 132.52 132.55 1.3K
15:36 132.55 132.56 132.55 132.56 2.4K
15:37 132.56 132.59 132.56 132.59 1.2K
15:38 132.59 132.59 132.56 132.56 1.4K
15:39 132.56 132.58 132.56 132.58 1.7K
15:40 132.58 132.58 132.54 132.54 3.7K
15:41 132.54 132.54 132.50 132.50 1.4K
15:42 132.50 132.55 132.50 132.55 2.6K
15:43 132.55 132.55 132.49 132.49 2.7K
15:44 132.49 132.49 132.47 132.49 2.3K
15:45 132.49 132.49 132.39 132.41 4.6K
15:46 132.46 132.46 132.46 132.46 1.3K
15:47 132.40 132.40 132.32 132.32 4.5K
15:48 132.36 132.36 132.32 132.32 2.9K
15:49 132.32 132.32 132.21 132.21 7.4K
15:50 132.21 132.21 132.15 132.15 2.5K
15:51 132.09 132.09 132.03 132.03 1.8K
15:52 131.91 131.99 131.91 131.91 6.5K
15:53 131.89 131.96 131.87 131.92 10.6K
15:54 131.96 131.96 131.91 131.94 6.2K
15:55 131.96 132.04 131.96 131.96 16.8K
15:56 131.98 132.01 131.93 132.01 22.9K
15:57 132.00 132.00 131.90 131.90 10.8K
15:58 131.92 131.93 131.88 131.92 20.9K
15:59 132.00 132.05 132.00 132.05 21.0K
16:00 131.90 131.95 131.71 131.73 384.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available