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
09:31 128.98 129.28 128.54 128.68 4.0K
09:32 128.61 129.88 128.61 129.88 1.5K
09:33 129.88 129.88 129.88 129.88 0.2K
09:34 129.88 129.88 129.88 129.88 0.1K
09:35 129.88 129.88 129.15 129.46 3.5K
09:36 129.46 129.46 129.46 129.46 0.2K
09:37 129.46 129.46 129.15 129.16 2.2K
09:38 129.16 129.27 129.16 129.27 1.5K
09:39 129.27 129.27 129.27 129.27 0.3K
09:40 129.28 129.28 129.03 129.03 0.9K
09:41 129.32 129.81 129.32 129.81 2.7K
09:42 129.91 129.91 129.77 129.77 4.2K
09:43 129.77 129.77 129.36 129.36 0.5K
09:44 129.36 129.36 129.36 129.36 0.3K
09:45 129.36 129.69 129.36 129.69 1.1K
09:46 129.80 129.80 129.80 129.80 0.5K
09:47 129.80 129.99 129.80 129.99 1.1K
09:48 129.99 129.99 129.99 129.99 0.2K
09:49 129.99 130.21 129.99 130.21 1.7K
09:50 130.45 130.45 130.45 130.45 0.4K
09:51 130.14 130.14 130.14 130.14 3.5K
09:52 130.16 130.16 130.16 130.16 0.4K
09:53 130.16 130.16 129.96 129.96 1.6K
09:54 129.96 129.96 129.96 129.96 0.3K
09:55 129.96 129.96 129.96 129.96 0.9K
09:56 129.96 129.96 129.85 129.85 1.0K
09:57 129.89 129.89 129.89 129.89 0.4K
09:58 129.89 129.89 129.81 129.81 1.7K
09:59 129.81 129.81 129.81 129.81 0.3K
10:00 129.85 129.85 129.85 129.85 0.8K
10:01 129.85 129.87 129.85 129.87 0.8K
10:02 129.78 129.78 129.77 129.77 1.4K
10:03 129.77 129.88 129.60 129.81 3.2K
10:04 129.81 129.81 129.81 129.81 0.4K
10:05 129.81 129.81 129.81 129.81 0.1K
10:06 129.83 129.83 129.79 129.79 0.6K
10:07 129.79 129.88 129.69 129.88 1.4K
10:08 129.88 129.88 129.88 129.88 0.3K
10:09 129.88 130.05 129.88 130.05 1.7K
10:10 130.07 130.07 130.04 130.04 0.3K
10:11 130.04 130.04 129.98 129.98 0.7K
10:12 130.14 130.14 129.94 130.00 2.4K
10:13 130.01 130.22 129.89 130.22 1.8K
10:14 130.23 130.41 130.23 130.34 1.6K
10:15 130.34 130.46 130.34 130.46 1.0K
10:16 130.46 130.58 130.46 130.58 0.5K
10:17 130.52 130.60 130.52 130.60 0.7K
10:18 130.50 130.50 130.39 130.49 1.3K
10:19 130.49 130.56 130.49 130.50 0.8K
10:20 130.50 130.54 130.48 130.54 0.6K
10:21 130.54 130.54 130.33 130.33 2.1K
10:22 130.33 130.41 130.33 130.41 0.4K
10:23 130.41 130.41 130.06 130.06 2.2K
10:24 130.06 130.06 130.01 130.01 1.3K
10:25 129.93 129.93 129.93 129.93 1.2K
10:26 129.93 129.98 129.92 129.92 0.7K
10:27 129.92 129.92 129.92 129.92 0.2K
10:28 129.92 129.92 129.63 129.63 1.4K
10:29 129.63 129.65 129.63 129.65 1.1K
10:30 129.85 129.85 129.65 129.65 0.8K
10:31 129.65 129.75 129.65 129.75 1.5K
10:32 129.75 129.75 129.71 129.71 0.3K
10:33 129.71 129.78 129.71 129.78 0.7K
10:34 129.78 129.94 129.78 129.94 2.1K
10:35 129.94 129.94 129.91 129.91 2.9K
10:36 129.91 129.91 129.91 129.91 0.2K
10:37 129.85 130.00 129.85 130.00 0.6K
10:38 130.07 130.07 129.97 129.97 1.0K
10:39 129.97 129.97 129.83 129.83 1.8K
10:40 129.83 129.83 129.83 129.83 0.1K
10:41 129.83 129.83 129.80 129.80 0.5K
10:42 129.80 129.80 129.80 129.80 0.3K
10:43 129.80 130.07 129.80 130.07 1.1K
10:44 130.10 130.11 130.09 130.11 1.7K
10:45 130.11 130.12 130.11 130.11 0.4K
10:46 130.11 130.19 130.11 130.19 2.8K
10:47 130.19 130.19 130.16 130.16 0.3K
10:48 130.34 130.34 130.34 130.34 0.4K
10:49 130.34 130.40 130.34 130.37 1.3K
10:50 130.37 130.37 130.37 130.37 0.1K
10:51 130.37 130.38 130.37 130.38 0.3K
10:52 130.38 130.49 130.38 130.49 0.5K
10:53 130.49 130.49 130.49 130.49 0.1K
10:54 130.49 130.49 130.48 130.48 0.3K
10:55 130.55 130.75 130.55 130.75 2.7K
10:56 130.78 130.78 130.63 130.65 3.0K
10:57 130.76 130.82 130.76 130.82 1.0K
10:58 130.82 130.82 130.78 130.78 0.4K
10:59 130.78 130.78 130.78 130.78 0.3K
11:00 130.78 130.78 130.78 130.78 0.0K
11:01 130.88 130.93 130.85 130.93 3.6K
11:02 130.85 130.85 130.83 130.83 2.3K
11:03 130.83 130.90 130.82 130.82 0.5K
11:04 130.93 131.01 130.93 130.98 1.1K
11:05 130.94 131.05 130.94 131.05 1.0K
11:06 131.05 131.05 130.97 130.98 1.1K
11:07 130.98 131.17 130.98 131.16 2.1K
11:08 131.16 131.22 131.16 131.22 0.8K
11:09 131.22 131.24 131.22 131.24 1.0K
11:10 131.24 131.24 131.11 131.14 5.6K
11:11 131.14 131.16 131.04 131.04 1.9K
11:12 131.04 131.18 131.04 131.18 0.3K
11:13 131.18 131.25 131.16 131.25 1.1K
11:14 131.23 131.23 131.23 131.23 0.3K
11:15 131.23 131.29 131.22 131.22 2.1K
11:16 131.22 131.22 131.22 131.22 0.5K
11:17 131.22 131.22 131.22 131.22 0.1K
11:18 131.16 131.16 131.12 131.12 0.4K
11:19 131.12 131.22 131.12 131.22 0.7K
11:20 131.10 131.10 130.86 130.86 1.9K
11:21 130.86 130.86 130.86 130.86 0.2K
11:22 130.94 131.04 130.94 131.04 0.9K
11:23 131.04 131.04 130.87 130.87 1.3K
11:24 130.87 130.87 130.70 130.70 0.1K
11:25 130.70 130.70 130.70 130.70 0.4K
11:26 130.70 130.91 130.70 130.91 2.4K
11:27 130.97 130.97 130.89 130.89 2.0K
11:28 130.89 131.06 130.89 131.06 0.2K
11:29 131.06 131.23 131.06 131.23 0.7K
11:30 131.23 131.23 131.23 131.23 0.1K
11:31 131.24 131.24 131.17 131.17 0.6K
11:32 131.17 131.27 131.17 131.27 2.3K
11:33 131.27 131.43 131.27 131.43 1.3K
11:34 131.43 131.43 131.43 131.43 0.0K
11:35 131.43 131.43 131.35 131.40 0.9K
11:36 131.40 131.40 131.26 131.26 1.9K
11:37 131.16 131.16 131.01 131.01 1.7K
11:38 131.01 131.01 130.94 130.94 0.3K
11:39 130.94 130.94 130.94 130.94 0.2K
11:40 130.94 131.00 130.94 131.00 0.3K
11:41 130.96 130.96 130.96 130.96 4.3K
11:42 130.96 130.96 130.96 130.96 0.2K
11:43 131.13 131.22 131.13 131.18 2.0K
11:44 131.18 131.21 131.18 131.21 0.5K
11:45 131.21 131.21 131.21 131.21 0.2K
11:46 131.19 131.19 131.16 131.16 2.4K
11:47 131.16 131.16 131.00 131.00 0.7K
11:48 131.00 131.00 131.00 131.00 0.7K
11:49 131.00 131.03 131.00 131.03 1.8K
11:50 130.88 130.88 130.88 130.88 0.5K
11:51 130.97 130.97 130.92 130.92 0.8K
11:52 130.92 130.93 130.92 130.93 0.5K
11:53 130.93 130.97 130.93 130.97 0.3K
11:54 130.97 130.97 130.97 130.97 0.1K
11:55 130.97 130.97 130.97 130.97 0.2K
11:56 130.91 130.91 130.85 130.85 2.6K
11:57 130.85 130.85 130.85 130.85 0.1K
11:58 130.85 130.91 130.85 130.91 0.4K
11:59 130.91 130.92 130.91 130.92 0.3K
12:00 130.92 130.92 130.92 130.92 0.9K
12:01 130.95 130.99 130.95 130.99 1.4K
12:02 130.99 130.99 130.88 130.88 2.8K
12:03 130.92 130.92 130.92 130.92 0.3K
12:04 130.92 130.92 130.92 130.92 0.2K
12:05 130.89 130.89 130.89 130.89 0.6K
12:06 130.89 130.96 130.89 130.96 0.9K
12:07 131.00 131.00 131.00 131.00 1.2K
12:08 131.00 131.00 130.99 130.99 0.3K
12:09 131.00 131.06 131.00 131.06 0.7K
12:10 131.06 131.06 131.06 131.06 0.1K
12:11 131.06 131.15 131.06 131.15 0.6K
12:12 131.15 131.15 131.07 131.07 0.9K
12:13 131.07 131.13 131.05 131.05 0.5K
12:14 131.05 131.05 131.05 131.05 0.5K
12:15 131.05 131.05 131.05 131.05 0.2K
12:16 131.08 131.08 131.07 131.07 0.8K
12:17 131.07 131.07 131.07 131.07 0.3K
12:18 131.07 131.07 131.07 131.07 0.1K
12:19 131.07 131.07 131.07 131.07 0.1K
12:20 131.07 131.07 131.07 131.07 0.0K
12:21 131.11 131.11 131.10 131.10 1.5K
12:22 131.10 131.12 131.10 131.12 0.3K
12:23 131.12 131.19 131.12 131.19 1.5K
12:24 131.19 131.30 131.19 131.30 0.6K
12:25 131.30 131.30 131.28 131.28 0.2K
12:26 131.33 131.43 131.26 131.43 2.2K
12:27 131.28 131.28 131.28 131.28 0.6K
12:28 131.41 131.41 131.40 131.40 1.5K
12:29 131.34 131.46 131.34 131.46 2.4K
12:30 131.46 131.46 131.41 131.41 0.5K
12:31 131.47 131.47 131.47 131.47 0.8K
12:32 131.47 131.47 131.40 131.40 0.1K
12:33 131.40 131.45 131.40 131.45 0.8K
12:34 131.45 131.45 131.45 131.45 0.2K
12:35 131.45 131.45 131.38 131.38 1.3K
12:36 131.38 131.38 131.21 131.21 5.6K
12:37 131.21 131.29 131.21 131.29 0.2K
12:38 131.29 131.36 131.29 131.30 1.6K
12:39 131.30 131.30 131.30 131.30 0.3K
12:40 131.30 131.30 131.30 131.30 0.1K
12:41 131.30 131.45 131.30 131.45 1.9K
12:42 131.45 131.45 131.40 131.43 0.8K
12:43 131.45 131.54 131.45 131.54 2.0K
12:44 131.55 131.55 131.55 131.55 0.6K
12:45 131.58 131.58 131.58 131.58 0.2K
12:46 131.58 131.63 131.58 131.63 1.0K
12:47 131.64 131.64 131.64 131.64 0.1K
12:48 131.64 131.64 131.64 131.64 0.4K
12:49 131.62 131.67 131.62 131.63 1.4K
12:50 131.63 131.63 131.63 131.63 0.2K
12:51 131.62 131.62 131.62 131.62 0.9K
12:52 131.62 131.62 131.61 131.61 0.4K
12:53 131.61 131.61 131.61 131.61 0.3K
12:54 131.61 131.61 131.61 131.61 0.0K
12:55 131.46 131.46 131.46 131.46 3.4K
12:56 131.46 131.46 131.39 131.46 2.2K
12:57 131.46 131.47 131.46 131.47 0.4K
12:58 131.47 131.47 131.39 131.41 1.7K
12:59 131.41 131.41 131.41 131.41 0.5K
13:00 131.40 131.41 131.40 131.41 0.9K
13:01 131.46 131.46 131.44 131.44 1.2K
13:02 131.40 131.40 131.40 131.40 1.7K
13:03 131.43 131.48 131.43 131.47 2.6K
13:04 131.47 131.47 131.42 131.42 1.0K
13:05 131.42 131.42 131.42 131.42 0.2K
13:06 131.42 131.47 131.42 131.47 1.3K
13:07 131.47 131.47 131.47 131.47 0.1K
13:08 131.47 131.56 131.47 131.56 1.4K
13:09 131.56 131.63 131.56 131.63 1.6K
13:10 131.63 131.63 131.62 131.63 0.9K
13:11 131.63 131.79 131.62 131.79 1.9K
13:12 131.79 131.79 131.74 131.78 3.7K
13:13 131.78 131.78 131.78 131.78 0.4K
13:14 131.78 131.78 131.72 131.74 4.7K
13:15 131.74 131.74 131.62 131.62 3.9K
13:16 131.62 131.62 131.38 131.42 2.0K
13:17 131.42 131.42 131.30 131.30 2.2K
13:18 131.27 131.27 131.27 131.27 1.7K
13:19 131.27 131.27 131.25 131.25 1.8K
13:20 131.34 131.35 131.29 131.35 3.3K
13:21 131.35 131.35 131.31 131.31 2.0K
13:22 131.33 131.33 131.33 131.33 1.0K
13:23 131.45 131.45 131.37 131.37 2.6K
13:24 131.37 131.39 131.36 131.37 1.5K
13:25 131.42 131.47 131.42 131.47 2.3K
13:26 131.47 131.47 131.41 131.41 2.9K
13:27 131.36 131.36 131.30 131.30 2.7K
13:28 131.24 131.24 131.19 131.24 2.7K
13:29 131.25 131.37 131.25 131.37 2.7K
13:30 131.33 131.38 131.33 131.35 2.2K
13:31 131.36 131.42 131.36 131.42 2.2K
13:32 131.51 131.52 131.51 131.52 2.9K
13:33 131.56 131.56 131.51 131.54 3.4K
13:34 131.40 131.40 131.30 131.30 2.7K
13:35 131.29 131.37 131.29 131.37 4.1K
13:36 131.37 131.38 131.37 131.37 1.7K
13:37 131.37 131.38 131.35 131.38 2.0K
13:38 131.33 131.36 131.33 131.36 1.9K
13:39 131.33 131.33 131.25 131.25 4.2K
13:40 131.17 131.24 131.17 131.23 2.9K
13:41 131.23 131.23 131.10 131.11 2.6K
13:42 131.09 131.17 131.09 131.17 2.8K
13:43 131.11 131.17 131.08 131.17 3.2K
13:44 131.14 131.16 131.11 131.14 2.2K
13:45 131.12 131.33 131.12 131.29 4.0K
13:46 131.29 131.38 131.25 131.25 3.1K
13:47 131.25 131.29 131.23 131.29 1.6K
13:48 131.29 131.34 131.25 131.34 2.7K
13:49 131.34 131.34 131.26 131.26 1.8K
13:50 131.26 131.26 131.10 131.12 1.7K
13:51 131.12 131.19 131.11 131.19 2.4K
13:52 131.19 131.19 131.19 131.19 2.4K
13:53 131.19 131.19 130.98 130.98 2.7K
13:54 130.97 130.98 130.95 130.98 2.5K
13:55 130.97 130.97 130.89 130.89 1.9K
13:56 130.96 130.97 130.94 130.95 3.6K
13:57 130.86 130.86 130.77 130.86 2.3K
13:58 130.84 130.87 130.79 130.79 1.9K
13:59 130.80 130.80 130.75 130.76 4.3K
14:00 130.75 130.92 130.75 130.91 4.3K
14:01 130.91 130.93 130.90 130.93 1.9K
14:02 130.81 130.84 130.81 130.84 5.1K
14:03 130.83 130.88 130.77 130.77 0.7K
14:04 130.77 130.84 130.77 130.84 2.3K
14:05 130.84 130.84 130.81 130.81 1.5K
14:06 130.81 130.92 130.77 130.92 6.2K
14:07 130.92 130.94 130.91 130.94 2.4K
14:08 130.95 130.95 130.78 130.78 1.9K
14:09 130.79 130.79 130.79 130.79 2.4K
14:10 130.79 130.81 130.76 130.76 4.0K
14:11 130.80 130.81 130.74 130.81 3.0K
14:12 130.83 130.84 130.79 130.79 4.1K
14:13 130.79 130.80 130.75 130.80 2.1K
14:14 130.75 130.75 130.63 130.63 3.7K
14:15 130.61 130.62 130.58 130.62 4.4K
14:16 130.61 130.61 130.57 130.57 2.2K
14:17 130.58 130.58 130.47 130.47 1.5K
14:18 130.47 130.48 130.37 130.37 3.0K
14:19 130.43 130.44 130.43 130.44 1.7K
14:20 130.44 130.44 130.25 130.26 3.0K
14:21 130.28 130.30 130.26 130.30 2.8K
14:22 130.32 130.32 130.19 130.19 1.7K
14:23 130.19 130.23 130.19 130.23 2.5K
14:24 130.23 130.34 130.23 130.25 1.5K
14:25 130.21 130.42 130.21 130.41 3.0K
14:26 130.41 130.41 130.33 130.33 1.7K
14:27 130.33 130.43 130.33 130.43 1.9K
14:28 130.43 130.43 130.36 130.36 3.5K
14:29 130.36 130.40 130.36 130.40 1.7K
14:30 130.38 130.54 130.38 130.50 2.5K
14:31 130.50 130.50 130.46 130.50 2.4K
14:32 130.46 130.46 130.37 130.39 4.4K
14:33 130.39 130.73 130.39 130.73 3.9K
14:34 130.82 130.89 130.82 130.89 1.6K
14:35 130.88 130.94 130.88 130.94 2.1K
14:36 130.94 131.10 130.94 131.10 1.7K
14:37 131.03 131.04 131.00 131.03 6.5K
14:38 131.03 131.07 131.03 131.07 1.8K
14:39 131.07 131.14 131.07 131.14 1.9K
14:40 131.19 131.24 131.19 131.23 1.2K
14:41 131.14 131.14 131.12 131.12 3.7K
14:42 131.12 131.20 131.12 131.12 2.6K
14:43 131.12 131.12 131.08 131.08 1.9K
14:44 131.02 131.02 130.74 130.80 3.7K
14:45 130.74 130.74 130.66 130.72 1.8K
14:46 130.72 130.72 130.72 130.72 0.5K
14:47 130.72 130.82 130.72 130.82 0.5K
14:48 130.82 130.94 130.82 130.93 1.2K
14:49 130.93 130.93 130.93 130.93 0.3K
14:50 130.99 130.99 130.99 130.99 0.4K
14:51 130.99 131.01 130.76 130.76 3.6K
14:52 130.76 130.76 130.76 130.76 0.2K
14:53 130.76 130.76 130.76 130.76 0.3K
14:54 130.80 130.80 130.80 130.80 0.5K
14:55 130.80 130.81 130.80 130.81 0.7K
14:56 130.81 130.89 130.81 130.89 0.7K
14:57 130.89 130.89 130.89 130.89 0.1K
14:58 130.89 130.93 130.89 130.93 0.3K
14:59 130.91 130.96 130.91 130.96 1.9K
15:00 131.00 131.00 130.99 130.99 1.9K
15:01 130.99 130.99 130.95 130.95 0.9K
15:02 130.94 130.99 130.93 130.99 1.1K
15:03 130.97 130.98 130.88 130.88 3.4K
15:04 130.88 130.88 130.88 130.88 0.4K
15:05 130.88 130.88 130.81 130.81 0.4K
15:06 130.81 130.81 130.81 130.81 0.0K
15:07 130.81 130.85 130.81 130.85 1.5K
15:08 130.85 130.85 130.85 130.85 0.7K
15:09 130.85 130.94 130.85 130.94 0.6K
15:10 130.94 130.94 130.94 130.94 0.8K
15:11 130.94 131.02 130.94 130.94 1.1K
15:12 130.94 130.94 130.94 130.94 1.0K
15:13 130.94 131.10 130.94 131.05 1.3K
15:14 131.05 131.11 131.05 131.11 1.5K
15:15 131.11 131.11 131.05 131.11 0.7K
15:16 131.11 131.23 131.11 131.23 2.2K
15:17 131.23 131.23 131.23 131.23 0.5K
15:18 131.23 131.23 131.22 131.22 0.8K
15:19 131.22 131.22 131.22 131.22 6.6K
15:20 131.22 131.28 131.22 131.28 1.3K
15:21 131.31 131.37 131.31 131.35 0.8K
15:22 131.33 131.39 131.33 131.38 4.1K
15:23 131.38 131.38 131.36 131.36 4.0K
15:24 131.36 131.39 131.35 131.38 1.5K
15:25 131.38 131.38 131.37 131.37 1.1K
15:26 131.37 131.37 131.37 131.37 0.4K
15:27 131.37 131.41 131.37 131.37 0.5K
15:28 131.37 131.40 131.36 131.40 2.1K
15:29 131.40 131.40 131.40 131.40 0.4K
15:30 131.39 131.40 131.39 131.39 2.1K
15:31 131.40 131.40 131.31 131.31 6.6K
15:32 131.31 131.31 131.22 131.22 1.7K
15:33 131.22 131.22 131.22 131.22 0.8K
15:34 131.22 131.22 131.12 131.12 3.0K
15:35 131.05 131.10 131.05 131.10 1.7K
15:36 131.10 131.10 130.91 130.91 2.4K
15:37 130.91 130.99 130.91 130.99 2.2K
15:38 130.99 130.99 130.90 130.90 1.6K
15:39 130.93 130.93 130.74 130.75 3.7K
15:40 130.75 130.77 130.70 130.77 2.7K
15:41 130.83 130.85 130.83 130.85 1.4K
15:42 130.85 130.86 130.85 130.85 1.9K
15:43 130.84 130.84 130.74 130.74 4.6K
15:44 130.74 130.78 130.71 130.78 2.8K
15:45 130.78 130.78 130.78 130.78 0.7K
15:46 130.80 130.80 130.80 130.80 5.1K
15:47 130.80 130.87 130.80 130.87 1.7K
15:48 130.74 130.74 130.65 130.65 4.8K
15:49 130.65 130.65 130.58 130.58 1.5K
15:50 130.64 130.64 130.54 130.55 3.0K
15:51 130.45 130.45 130.31 130.31 4.3K
15:52 130.37 130.37 130.31 130.36 3.8K
15:53 130.42 130.42 130.39 130.39 8.4K
15:54 130.39 130.41 130.35 130.39 7.7K
15:55 130.44 130.45 130.41 130.41 8.0K
15:56 130.41 130.54 130.41 130.54 9.7K
15:57 130.69 130.77 130.67 130.77 20.9K
15:58 130.77 130.82 130.77 130.78 13.5K
15:59 130.78 130.79 130.68 130.68 18.6K
16:00 130.72 130.72 130.59 130.64 260.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available