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
09:31 130.00 131.28 129.60 131.28 21.2K
09:32 131.28 131.28 131.28 131.28 0.1K
09:33 131.72 131.72 131.44 131.44 0.9K
09:34 131.44 131.44 131.29 131.29 3.0K
09:35 131.36 131.36 131.36 131.36 0.1K
09:36 131.36 131.36 130.43 130.43 0.9K
09:37 130.73 130.73 130.68 130.68 0.5K
09:38 130.68 130.68 130.46 130.46 0.2K
09:39 130.22 130.53 130.17 130.17 0.4K
09:40 130.17 130.65 130.17 130.65 2.2K
09:41 130.65 130.74 130.65 130.74 1.5K
09:42 130.74 130.75 130.57 130.57 3.0K
09:43 130.48 130.48 130.16 130.38 0.4K
09:44 130.38 130.38 130.11 130.11 1.7K
09:45 130.11 130.11 130.10 130.10 3.1K
09:46 130.01 130.01 130.01 130.01 0.6K
09:47 130.01 130.12 129.93 130.12 2.0K
09:48 130.12 130.12 129.76 129.76 0.7K
09:49 129.76 130.03 129.76 130.03 3.0K
09:50 130.03 130.05 130.03 130.05 1.3K
09:51 129.87 130.12 129.87 130.12 2.8K
09:52 130.00 130.16 130.00 130.16 2.9K
09:53 130.16 130.16 129.74 129.74 2.9K
09:54 129.74 129.74 129.69 129.69 0.4K
09:55 129.81 129.82 129.64 129.82 1.1K
09:56 129.83 129.83 129.74 129.74 0.2K
09:57 129.74 129.85 129.74 129.75 1.3K
09:58 129.75 129.82 129.75 129.82 0.6K
09:59 129.82 129.82 129.56 129.56 0.3K
10:00 129.56 129.92 129.56 129.74 0.9K
10:01 129.74 129.75 129.74 129.75 0.9K
10:02 129.34 129.52 129.34 129.52 4.4K
10:03 129.53 129.55 129.53 129.55 2.8K
10:04 129.55 129.69 129.55 129.69 1.7K
10:05 129.49 129.66 129.49 129.66 3.9K
10:06 129.65 129.65 129.64 129.64 2.1K
10:07 129.73 129.73 129.39 129.39 20.5K
10:08 129.39 129.57 129.39 129.57 1.6K
10:09 129.57 129.66 129.55 129.55 1.1K
10:10 129.57 129.57 129.53 129.53 4.0K
10:11 129.35 129.35 129.28 129.28 0.8K
10:12 129.34 129.49 129.34 129.49 1.5K
10:13 129.49 129.56 129.38 129.38 0.4K
10:14 129.38 129.40 129.38 129.40 0.2K
10:15 129.40 129.43 129.38 129.39 1.5K
10:16 129.39 129.39 129.38 129.39 1.0K
10:17 129.39 129.50 129.39 129.50 1.2K
10:18 129.50 129.50 129.43 129.43 1.3K
10:19 129.51 129.54 129.32 129.32 4.7K
10:20 129.32 129.37 129.32 129.32 0.7K
10:21 129.32 129.41 129.32 129.41 1.7K
10:22 129.41 129.42 129.38 129.38 1.1K
10:23 129.38 129.47 129.38 129.47 1.0K
10:24 129.47 129.47 129.33 129.33 1.4K
10:25 129.33 129.37 129.33 129.37 0.5K
10:26 129.37 129.44 129.37 129.41 3.2K
10:27 129.36 129.36 129.20 129.23 4.0K
10:28 129.14 129.25 129.14 129.25 2.8K
10:29 129.19 129.33 129.19 129.23 1.1K
10:30 129.29 129.29 129.21 129.21 3.8K
10:31 129.21 129.21 129.21 129.21 0.3K
10:32 129.21 129.21 129.21 129.21 0.7K
10:33 129.33 129.42 129.33 129.42 6.7K
10:34 129.42 129.52 129.42 129.52 5.4K
10:35 129.46 129.54 129.28 129.30 23.2K
10:36 129.30 129.47 129.27 129.47 5.1K
10:37 129.47 129.51 129.47 129.51 1.7K
10:38 129.63 129.63 129.56 129.56 2.0K
10:39 129.56 129.59 129.55 129.59 0.9K
10:40 129.59 129.63 129.59 129.63 0.3K
10:41 129.63 129.63 129.54 129.59 3.8K
10:42 129.57 129.57 129.49 129.49 1.3K
10:43 129.49 129.52 129.49 129.52 0.8K
10:44 129.52 129.52 129.52 129.52 0.3K
10:45 129.55 129.60 129.51 129.60 2.4K
10:46 129.63 129.77 129.63 129.77 4.6K
10:47 129.80 129.90 129.80 129.90 11.3K
10:48 129.90 129.90 129.85 129.85 6.8K
10:49 129.91 129.91 129.72 129.72 5.8K
10:50 129.62 129.62 129.62 129.62 0.9K
10:51 129.62 129.74 129.62 129.74 1.9K
10:52 129.74 129.80 129.74 129.80 0.6K
10:53 129.80 129.83 129.80 129.83 1.0K
10:54 129.83 129.92 129.83 129.84 1.1K
10:55 129.84 129.84 129.78 129.78 1.2K
10:56 129.78 129.78 129.78 129.78 0.3K
10:57 129.78 129.78 129.73 129.73 0.8K
10:58 129.73 129.77 129.73 129.77 0.4K
10:59 129.79 129.79 129.60 129.60 2.3K
11:00 129.60 129.60 129.42 129.42 0.8K
11:01 129.42 129.59 129.42 129.59 2.4K
11:02 129.59 129.75 129.59 129.64 1.7K
11:03 129.64 129.69 129.64 129.69 0.6K
11:04 129.78 129.78 129.78 129.78 5.4K
11:05 129.57 129.57 129.57 129.57 2.6K
11:06 129.57 129.69 129.55 129.69 2.2K
11:07 129.69 129.71 129.69 129.71 0.8K
11:08 129.71 129.71 129.66 129.66 0.3K
11:09 129.66 129.66 129.58 129.58 0.5K
11:10 129.70 129.70 129.58 129.58 0.9K
11:11 129.58 129.79 129.58 129.79 0.7K
11:12 129.79 129.79 129.74 129.74 0.7K
11:13 129.63 129.63 129.63 129.63 2.6K
11:14 129.63 129.75 129.63 129.64 2.0K
11:15 129.64 129.72 129.64 129.72 0.3K
11:16 129.58 129.72 129.58 129.72 3.6K
11:17 129.72 129.83 129.72 129.83 1.8K
11:18 129.78 129.78 129.66 129.71 3.0K
11:19 129.71 129.71 129.71 129.71 0.3K
11:20 129.79 129.84 129.74 129.74 3.0K
11:21 129.74 129.74 129.74 129.74 0.3K
11:22 129.74 129.83 129.74 129.83 0.4K
11:23 129.83 129.83 129.83 129.83 0.9K
11:24 129.83 129.83 129.83 129.83 0.2K
11:25 129.83 129.83 129.71 129.71 0.2K
11:26 129.71 129.71 129.71 129.71 0.2K
11:27 129.71 129.75 129.64 129.75 2.0K
11:28 129.75 129.75 129.75 129.75 0.3K
11:29 129.75 129.75 129.64 129.64 2.6K
11:30 129.64 129.64 129.57 129.64 0.7K
11:31 129.64 129.64 129.63 129.63 1.0K
11:32 129.63 129.63 129.63 129.63 0.4K
11:33 129.63 129.63 129.63 129.63 2.7K
11:34 129.58 129.63 129.58 129.63 1.0K
11:35 129.63 129.67 129.63 129.67 1.9K
11:36 129.67 129.67 129.67 129.67 0.3K
11:37 129.67 129.67 129.67 129.67 0.8K
11:38 129.67 129.67 129.67 129.67 0.6K
11:39 129.67 129.75 129.67 129.72 2.6K
11:40 129.67 129.67 129.66 129.66 1.1K
11:41 129.66 129.66 129.66 129.66 0.2K
11:42 129.66 129.66 129.66 129.66 0.3K
11:43 129.66 129.68 129.66 129.68 0.3K
11:44 129.68 129.70 129.68 129.70 1.7K
11:45 129.62 129.62 129.57 129.61 3.8K
11:46 129.61 129.61 129.61 129.61 0.5K
11:47 129.61 129.61 129.61 129.61 0.5K
11:48 129.61 129.61 129.61 129.61 0.4K
11:49 129.61 129.61 129.60 129.60 0.8K
11:50 129.60 129.60 129.60 129.60 0.5K
11:51 129.60 129.60 129.60 129.60 0.2K
11:52 129.60 129.65 129.60 129.65 1.1K
11:53 129.65 129.65 129.49 129.49 2.2K
11:54 129.49 129.49 129.29 129.36 1.4K
11:55 129.35 129.35 129.35 129.35 0.5K
11:56 129.25 129.28 129.25 129.28 2.6K
11:57 129.28 129.28 129.24 129.24 1.3K
11:58 129.24 129.24 129.24 129.24 2.3K
11:59 129.25 129.25 129.25 129.25 0.7K
12:00 129.25 129.25 129.22 129.22 0.7K
12:01 129.25 129.25 129.14 129.14 1.5K
12:02 129.14 129.14 129.13 129.13 0.5K
12:03 129.13 129.22 129.03 129.03 2.0K
12:04 129.04 129.04 129.04 129.04 0.9K
12:05 129.04 129.04 129.04 129.04 0.2K
12:06 129.04 129.04 129.04 129.04 0.6K
12:07 129.25 129.25 129.25 129.25 2.3K
12:08 129.25 129.25 129.22 129.22 0.1K
12:09 129.22 129.38 129.22 129.38 2.0K
12:10 129.38 129.39 129.38 129.39 0.6K
12:11 129.39 129.39 129.39 129.39 0.3K
12:12 129.36 129.36 129.32 129.32 1.1K
12:13 129.32 129.32 129.32 129.32 0.2K
12:14 129.32 129.32 129.32 129.32 0.5K
12:15 129.32 129.32 129.30 129.30 0.7K
12:16 129.30 129.31 129.30 129.31 0.5K
12:17 129.31 129.31 129.31 129.31 0.5K
12:18 129.31 129.31 129.24 129.24 0.5K
12:19 129.24 129.37 129.24 129.37 0.6K
12:20 129.37 129.37 129.37 129.37 0.1K
12:21 129.37 129.37 129.37 129.37 0.1K
12:22 129.37 129.37 129.22 129.22 2.2K
12:23 129.22 129.22 129.22 129.22 0.2K
12:24 129.22 129.22 129.22 129.22 1.1K
12:25 129.22 129.22 129.22 129.22 0.2K
12:26 129.22 129.22 129.22 129.22 0.3K
12:27 129.22 129.22 129.22 129.22 0.4K
12:28 129.22 129.22 129.22 129.22 0.0K
12:29 129.22 129.24 129.22 129.24 0.7K
12:30 129.24 129.30 129.24 129.30 1.2K
12:31 129.30 129.30 129.22 129.22 0.8K
12:32 129.22 129.22 129.19 129.19 1.1K
12:33 129.19 129.19 129.19 129.19 0.4K
12:34 129.19 129.20 129.12 129.20 1.3K
12:35 129.23 129.24 129.21 129.22 1.2K
12:36 129.25 129.25 129.25 129.25 1.0K
12:37 129.31 129.39 129.30 129.39 2.6K
12:38 129.39 129.45 129.39 129.45 1.3K
12:39 129.53 129.53 129.50 129.50 1.4K
12:40 129.50 129.62 129.50 129.62 1.8K
12:41 129.56 129.56 129.52 129.52 1.5K
12:42 129.52 129.52 129.51 129.51 1.4K
12:43 129.51 129.51 129.51 129.51 0.2K
12:44 129.51 129.51 129.51 129.51 0.2K
12:45 129.51 129.51 129.46 129.49 1.5K
12:46 129.49 129.49 129.49 129.49 0.9K
12:47 129.49 129.55 129.49 129.55 0.5K
12:48 129.55 129.55 129.37 129.37 2.1K
12:49 129.38 129.46 129.38 129.46 3.0K
12:50 129.53 129.53 129.29 129.37 1.8K
12:51 129.37 129.47 129.37 129.47 1.5K
12:52 129.47 129.47 129.44 129.44 0.5K
12:53 129.44 129.44 129.44 129.44 0.7K
12:54 129.46 129.51 129.46 129.51 1.6K
12:55 129.51 129.51 129.51 129.51 0.3K
12:56 129.51 129.51 129.51 129.51 0.3K
12:57 129.51 129.51 129.51 129.51 1.0K
12:58 129.51 129.61 129.51 129.61 0.4K
12:59 129.61 129.61 129.51 129.51 1.9K
13:00 129.51 129.53 129.49 129.49 0.5K
13:01 129.49 129.60 129.49 129.60 1.9K
13:02 129.50 129.56 129.50 129.56 0.3K
13:03 129.56 129.56 129.51 129.51 0.8K
13:04 129.51 129.61 129.51 129.61 1.2K
13:05 129.61 129.65 129.61 129.65 1.8K
13:06 129.65 129.76 129.65 129.76 0.9K
13:07 129.76 129.81 129.75 129.81 1.5K
13:08 129.76 129.93 129.76 129.93 2.4K
13:09 129.93 129.93 129.93 129.93 0.9K
13:10 129.94 130.08 129.94 130.08 1.7K
13:11 130.08 130.08 130.00 130.00 4.3K
13:12 130.00 130.00 129.99 130.00 4.6K
13:13 130.00 130.00 130.00 130.00 0.5K
13:14 130.04 130.10 130.02 130.08 2.5K
13:15 130.08 130.08 130.07 130.07 0.6K
13:16 130.07 130.11 130.07 130.11 2.0K
13:17 130.11 130.11 130.07 130.08 1.1K
13:18 129.98 129.98 129.83 129.93 2.1K
13:19 129.93 129.93 129.93 129.93 1.3K
13:20 130.08 130.08 130.08 130.08 0.2K
13:21 130.08 130.08 130.08 130.08 0.2K
13:22 130.08 130.08 130.01 130.01 2.1K
13:23 130.01 130.08 130.01 130.04 0.4K
13:24 130.04 130.05 130.04 130.05 0.6K
13:25 130.01 130.02 130.01 130.02 1.5K
13:26 130.03 130.04 130.03 130.04 0.7K
13:27 130.04 130.04 130.04 130.04 0.4K
13:28 130.04 130.04 130.04 130.04 0.4K
13:29 130.04 130.04 130.00 130.00 2.1K
13:30 130.08 130.08 129.92 129.92 2.4K
13:31 129.94 129.95 129.94 129.95 1.6K
13:32 129.95 129.95 129.89 129.89 0.9K
13:33 129.89 129.89 129.79 129.79 2.4K
13:34 129.79 129.86 129.79 129.86 1.9K
13:35 129.89 129.93 129.89 129.91 2.4K
13:36 129.91 129.93 129.86 129.86 0.6K
13:37 129.92 129.99 129.92 129.99 1.5K
13:38 129.99 129.99 129.93 129.93 1.0K
13:39 129.93 130.00 129.93 130.00 0.7K
13:40 130.00 130.00 130.00 130.00 0.5K
13:41 130.00 130.00 130.00 130.00 0.8K
13:42 129.94 129.94 129.94 129.94 0.4K
13:43 129.99 130.02 129.99 130.02 1.5K
13:44 130.02 130.02 129.98 130.01 0.8K
13:45 130.01 130.01 130.01 130.01 0.6K
13:46 130.01 130.01 130.00 130.00 0.7K
13:47 130.00 130.00 129.98 129.98 2.3K
13:48 129.92 129.92 129.92 129.92 0.4K
13:49 129.92 129.97 129.92 129.97 1.2K
13:50 129.97 129.97 129.80 129.80 1.7K
13:51 129.85 129.85 129.85 129.85 0.3K
13:52 129.85 129.85 129.84 129.84 0.2K
13:53 129.84 129.85 129.79 129.79 1.4K
13:54 129.79 129.79 129.64 129.64 0.9K
13:55 129.64 129.64 129.64 129.64 0.6K
13:56 129.64 129.74 129.63 129.63 0.4K
13:57 129.63 129.63 129.62 129.62 1.2K
13:58 129.54 129.54 129.50 129.53 1.2K
13:59 129.53 129.53 129.50 129.51 0.9K
14:00 129.51 129.51 129.42 129.42 0.4K
14:01 129.42 129.42 129.42 129.42 2.2K
14:02 129.42 129.64 129.42 129.64 1.6K
14:03 129.64 129.64 129.58 129.58 0.7K
14:04 129.58 129.64 129.58 129.62 1.4K
14:05 129.62 129.62 129.53 129.53 1.1K
14:06 129.53 129.63 129.53 129.54 2.1K
14:07 129.54 129.58 129.54 129.58 0.4K
14:08 129.58 129.58 129.58 129.58 0.4K
14:09 129.58 129.58 129.58 129.58 1.4K
14:10 129.56 129.56 129.44 129.44 1.5K
14:11 129.44 129.48 129.44 129.48 0.6K
14:12 129.48 129.48 129.48 129.48 1.0K
14:13 129.48 129.48 129.44 129.44 1.7K
14:14 129.44 129.44 129.44 129.44 0.5K
14:15 129.30 129.30 129.18 129.18 1.9K
14:16 129.23 129.23 129.14 129.21 2.6K
14:17 129.28 129.28 129.27 129.27 2.1K
14:18 129.27 129.27 129.21 129.21 0.9K
14:19 129.21 129.24 129.21 129.24 0.8K
14:20 129.24 129.24 129.16 129.16 0.5K
14:21 129.17 129.17 129.17 129.17 0.6K
14:22 129.17 129.17 129.12 129.15 0.6K
14:23 129.15 129.18 129.15 129.18 1.4K
14:24 129.18 129.21 129.17 129.17 1.0K
14:25 129.05 129.10 129.05 129.10 3.4K
14:26 129.10 129.12 129.10 129.12 0.4K
14:27 129.12 129.12 129.12 129.12 0.3K
14:28 129.11 129.17 129.11 129.14 1.3K
14:29 129.16 129.25 129.16 129.25 2.5K
14:30 129.25 129.29 129.25 129.29 1.7K
14:31 129.29 129.29 129.28 129.28 0.8K
14:32 129.28 129.28 129.28 129.28 0.3K
14:33 129.28 129.28 129.28 129.28 1.0K
14:34 129.28 129.28 129.19 129.22 2.6K
14:35 129.22 129.22 129.17 129.17 2.1K
14:36 129.17 129.17 129.17 129.17 0.7K
14:37 129.17 129.20 129.17 129.20 0.4K
14:38 129.20 129.38 129.20 129.38 4.4K
14:39 129.33 129.34 129.33 129.34 1.5K
14:40 129.34 129.34 129.34 129.34 0.2K
14:41 129.34 129.35 129.34 129.35 1.0K
14:42 129.35 129.35 129.35 129.35 0.1K
14:43 129.35 129.35 129.27 129.27 1.2K
14:44 129.27 129.27 129.21 129.25 1.0K
14:45 129.25 129.31 129.25 129.25 0.4K
14:46 129.26 129.26 129.26 129.26 1.1K
14:47 129.34 129.39 129.33 129.33 2.9K
14:48 129.33 129.33 129.25 129.30 0.8K
14:49 129.30 129.30 129.25 129.25 1.1K
14:50 129.25 129.25 129.25 129.25 0.6K
14:51 129.26 129.27 129.26 129.27 0.7K
14:52 129.27 129.35 129.27 129.35 2.0K
14:53 129.35 129.35 129.30 129.30 0.4K
14:54 129.30 129.40 129.30 129.40 2.3K
14:55 129.40 129.40 129.34 129.35 1.4K
14:56 129.35 129.35 129.29 129.29 0.5K
14:57 129.29 129.29 129.23 129.27 3.6K
14:58 129.27 129.27 129.24 129.24 0.5K
14:59 129.24 129.28 129.24 129.28 0.9K
15:00 129.33 129.39 129.33 129.39 3.0K
15:01 129.30 129.32 129.16 129.16 9.5K
15:02 129.16 129.16 129.16 129.16 0.1K
15:03 128.94 128.94 128.86 128.94 2.9K
15:04 128.88 128.89 128.88 128.89 3.7K
15:05 128.89 128.98 128.89 128.90 4.7K
15:06 128.94 128.94 128.94 128.94 2.0K
15:07 128.95 128.95 128.84 128.84 4.3K
15:08 128.72 128.75 128.70 128.75 1.9K
15:09 128.84 128.84 128.79 128.79 2.7K
15:10 128.86 128.86 128.68 128.68 1.1K
15:11 128.68 128.68 128.66 128.66 1.8K
15:12 128.66 128.68 128.59 128.68 1.5K
15:13 128.68 128.74 128.59 128.74 2.9K
15:14 128.74 128.77 128.72 128.77 0.8K
15:15 128.77 128.77 128.71 128.71 1.9K
15:16 128.78 128.78 128.78 128.78 1.9K
15:17 128.85 128.93 128.80 128.93 2.0K
15:18 128.98 129.09 128.98 129.09 4.6K
15:19 129.06 129.09 129.06 129.09 0.9K
15:20 129.09 129.12 129.09 129.12 0.4K
15:21 129.15 129.15 129.13 129.13 0.8K
15:22 129.08 129.08 129.05 129.05 1.7K
15:23 129.05 129.05 129.05 129.05 0.5K
15:24 129.05 129.19 129.05 129.13 5.6K
15:25 129.15 129.21 129.13 129.21 2.6K
15:26 129.12 129.19 129.12 129.12 1.0K
15:27 129.12 129.12 129.11 129.12 1.0K
15:28 129.12 129.12 129.11 129.11 1.4K
15:29 129.11 129.23 129.11 129.21 5.3K
15:30 129.25 129.29 129.14 129.14 3.0K
15:31 129.14 129.14 128.99 128.99 1.8K
15:32 128.99 129.09 128.99 129.09 0.9K
15:33 129.09 129.09 128.96 128.96 2.9K
15:34 128.96 129.06 128.96 129.06 4.2K
15:35 129.06 129.13 129.06 129.13 1.5K
15:36 129.08 129.11 128.99 129.02 4.6K
15:37 129.02 129.23 129.02 129.22 3.4K
15:38 129.18 129.18 129.14 129.14 3.0K
15:39 129.09 129.19 129.09 129.19 1.3K
15:40 129.16 129.19 129.16 129.19 4.4K
15:41 129.19 129.25 129.19 129.21 6.3K
15:42 129.21 129.23 129.20 129.20 2.9K
15:43 129.17 129.17 129.11 129.11 4.1K
15:44 129.07 129.14 129.07 129.14 5.5K
15:45 129.20 129.25 129.20 129.25 6.9K
15:46 129.25 129.25 129.15 129.15 2.7K
15:47 129.13 129.13 128.97 128.97 4.7K
15:48 128.93 129.05 128.93 128.98 5.7K
15:49 128.96 128.97 128.85 128.85 4.2K
15:50 128.82 128.82 128.76 128.78 3.2K
15:51 128.71 128.76 128.71 128.73 9.1K
15:52 128.76 128.78 128.74 128.77 10.2K
15:53 128.76 128.76 128.74 128.74 9.9K
15:54 128.76 128.89 128.76 128.89 14.8K
15:55 128.96 129.08 128.96 129.08 25.4K
15:56 129.07 129.19 129.07 129.19 30.1K
15:57 129.19 129.23 129.16 129.23 31.4K
15:58 129.27 129.28 129.19 129.19 24.9K
15:59 129.21 129.21 129.04 129.04 26.4K
16:00 129.03 129.26 129.03 129.04 289.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available