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
09:31 132.91 132.99 131.11 132.99 16.4K
09:32 132.99 132.99 132.99 132.99 0.4K
09:33 132.99 133.51 132.99 133.51 0.8K
09:34 133.51 133.51 133.51 133.51 0.8K
09:35 133.51 133.51 133.51 133.51 0.4K
09:36 134.05 134.26 133.99 134.26 11.0K
09:37 134.24 134.25 134.20 134.25 5.3K
09:38 134.18 134.43 134.18 134.43 0.9K
09:39 134.43 134.99 134.43 134.99 1.3K
09:40 134.99 134.99 134.99 134.99 0.6K
09:41 134.99 134.99 134.71 134.71 3.2K
09:42 134.73 135.15 134.73 135.15 29.5K
09:43 135.15 135.42 135.15 135.42 2.9K
09:44 135.42 135.64 135.42 135.64 0.7K
09:45 135.45 135.64 135.45 135.64 12.8K
09:46 135.64 135.84 135.64 135.70 6.3K
09:47 135.70 135.92 135.63 135.92 1.2K
09:48 135.90 135.90 135.63 135.63 8.8K
09:49 135.63 135.91 135.63 135.91 2.7K
09:50 135.85 135.94 135.71 135.83 5.1K
09:51 135.83 136.16 135.83 136.16 10.7K
09:52 136.08 136.15 136.08 136.13 3.0K
09:53 136.30 136.30 135.91 135.91 6.4K
09:54 135.91 136.03 135.91 136.03 0.7K
09:55 136.12 136.12 136.12 136.12 0.8K
09:56 136.12 136.12 135.88 135.88 1.4K
09:57 135.88 135.93 135.68 135.93 1.9K
09:58 135.93 136.23 135.93 136.00 0.5K
09:59 136.00 136.26 135.81 136.26 0.5K
10:00 136.26 136.26 135.60 135.63 4.5K
10:01 135.63 135.83 135.63 135.76 2.6K
10:02 135.76 135.80 135.66 135.80 1.5K
10:03 135.80 135.89 135.80 135.89 1.8K
10:04 135.89 136.08 135.89 135.96 0.8K
10:05 136.09 136.09 136.09 136.09 1.9K
10:06 136.09 136.56 136.09 136.51 1.8K
10:07 136.47 136.47 136.47 136.47 3.9K
10:08 136.47 136.73 136.47 136.64 2.3K
10:09 136.69 136.80 136.69 136.80 1.4K
10:10 136.80 136.80 136.76 136.76 1.2K
10:11 136.64 136.64 136.29 136.29 5.5K
10:12 136.29 136.29 136.15 136.15 1.4K
10:13 136.15 136.15 135.99 135.99 1.4K
10:14 135.99 136.08 135.99 136.08 1.2K
10:15 136.08 136.34 136.08 136.34 0.9K
10:16 136.34 136.34 136.34 136.34 0.9K
10:17 136.53 136.55 136.44 136.55 3.7K
10:18 136.55 136.55 136.39 136.39 2.6K
10:19 136.33 136.33 136.10 136.33 8.1K
10:20 136.33 136.33 136.33 136.33 0.3K
10:21 136.32 136.32 136.25 136.32 1.8K
10:22 136.36 136.36 136.16 136.16 6.0K
10:23 136.14 136.14 136.14 136.14 0.7K
10:24 136.30 136.30 136.30 136.30 1.0K
10:25 136.28 136.37 136.28 136.37 1.8K
10:26 136.37 136.37 136.37 136.37 0.2K
10:27 136.37 136.44 136.37 136.44 0.9K
10:28 136.44 136.59 136.44 136.59 1.8K
10:29 136.59 137.00 136.59 137.00 3.8K
10:30 137.00 137.12 137.00 137.08 3.6K
10:31 137.08 137.09 136.83 136.89 5.1K
10:32 136.88 136.88 136.88 136.88 0.4K
10:33 136.88 136.88 136.78 136.78 3.0K
10:34 136.74 136.82 136.74 136.77 2.9K
10:35 136.77 136.77 136.74 136.74 0.9K
10:36 136.74 136.74 136.56 136.56 1.4K
10:37 136.56 136.56 136.39 136.39 2.0K
10:38 136.39 136.39 136.33 136.33 1.3K
10:39 136.33 136.33 136.33 136.33 0.4K
10:40 136.46 136.57 136.46 136.49 2.2K
10:41 136.49 136.65 136.49 136.65 0.8K
10:42 136.61 136.61 136.60 136.60 3.5K
10:43 136.60 136.76 136.60 136.76 0.7K
10:44 136.76 136.76 136.76 136.76 0.3K
10:45 136.76 137.00 136.76 137.00 1.0K
10:46 137.00 137.00 136.64 136.64 4.5K
10:47 136.64 136.64 136.64 136.64 0.1K
10:48 136.63 136.63 136.63 136.63 0.8K
10:49 136.62 136.62 136.62 136.62 0.9K
10:50 136.44 136.53 136.44 136.53 4.1K
10:51 136.53 136.53 136.53 136.53 0.7K
10:52 136.53 136.53 136.41 136.41 1.7K
10:53 136.49 136.60 136.49 136.49 5.3K
10:54 136.49 136.49 136.49 136.49 0.4K
10:55 136.60 136.60 136.45 136.45 1.7K
10:56 136.57 136.66 136.57 136.65 2.7K
10:57 136.65 136.65 136.64 136.64 1.0K
10:58 136.64 136.64 136.64 136.64 0.2K
10:59 136.64 136.64 136.64 136.64 0.6K
11:00 136.64 136.64 136.64 136.64 0.6K
11:01 136.64 136.64 136.64 136.64 0.2K
11:02 136.64 136.76 136.64 136.76 2.6K
11:03 136.70 136.80 136.70 136.80 1.7K
11:04 136.66 136.66 136.66 136.66 0.9K
11:05 136.66 136.76 136.66 136.76 1.5K
11:06 136.76 136.76 136.76 136.76 0.2K
11:07 136.76 136.85 136.76 136.85 1.0K
11:08 136.85 136.89 136.83 136.83 1.2K
11:09 136.83 136.83 136.83 136.83 0.7K
11:10 136.90 136.93 136.83 136.88 4.4K
11:11 136.88 136.97 136.88 136.97 0.5K
11:12 136.89 137.08 136.89 137.08 3.4K
11:13 136.94 137.03 136.94 136.94 2.2K
11:14 136.94 136.94 136.94 136.94 0.1K
11:15 136.94 136.94 136.94 136.94 0.2K
11:16 136.94 136.97 136.94 136.97 1.1K
11:17 136.97 137.00 136.96 136.96 1.9K
11:18 136.96 136.96 136.96 136.96 0.2K
11:19 136.96 136.96 136.83 136.83 0.3K
11:20 136.83 136.99 136.83 136.99 2.2K
11:21 136.92 136.92 136.86 136.86 1.4K
11:22 136.74 136.74 136.74 136.74 1.1K
11:23 136.74 136.74 136.74 136.74 1.0K
11:24 136.86 136.86 136.71 136.71 2.9K
11:25 136.71 136.76 136.71 136.72 0.9K
11:26 136.72 136.72 136.60 136.67 4.3K
11:27 136.67 136.67 136.53 136.55 3.2K
11:28 136.54 136.54 136.42 136.50 3.8K
11:29 136.47 136.47 136.34 136.34 5.7K
11:30 136.34 136.37 136.22 136.22 2.4K
11:31 136.22 136.26 136.22 136.26 0.6K
11:32 136.24 136.27 136.24 136.27 2.3K
11:33 136.20 136.20 136.20 136.20 1.2K
11:34 135.96 135.96 135.96 135.96 0.5K
11:35 135.96 135.96 135.84 135.84 0.7K
11:36 135.84 135.84 135.84 135.84 0.1K
11:37 135.84 135.84 135.75 135.75 1.7K
11:38 135.60 135.60 135.53 135.53 1.9K
11:39 135.53 135.53 135.53 135.53 0.2K
11:40 135.53 135.53 135.53 135.53 0.3K
11:41 135.53 135.53 135.53 135.53 0.4K
11:42 135.53 135.53 135.47 135.47 0.1K
11:43 135.47 135.53 135.47 135.53 3.0K
11:44 135.51 135.51 135.43 135.43 2.0K
11:45 135.43 135.51 135.43 135.51 2.0K
11:46 135.51 135.51 135.51 135.51 0.2K
11:47 135.51 135.51 135.51 135.51 0.1K
11:48 135.49 135.49 135.49 135.49 1.6K
11:49 135.49 135.69 135.49 135.69 0.3K
11:50 135.69 135.69 135.60 135.60 1.1K
11:51 135.60 135.60 135.60 135.60 0.6K
11:52 135.60 135.64 135.55 135.55 0.4K
11:53 135.55 135.64 135.55 135.64 0.5K
11:54 135.64 135.64 135.64 135.64 0.0K
11:55 135.64 135.64 135.64 135.64 0.1K
11:56 135.64 135.94 135.64 135.94 1.0K
11:57 135.94 135.94 135.94 135.94 0.4K
11:58 136.07 136.07 136.07 136.07 0.4K
11:59 136.07 136.07 136.07 136.07 0.2K
12:00 136.07 136.07 136.06 136.06 1.1K
12:01 136.01 136.01 136.00 136.01 0.5K
12:02 136.01 136.07 136.01 136.07 0.5K
12:03 136.07 136.07 136.07 136.07 0.1K
12:04 136.07 136.07 136.01 136.01 0.6K
12:05 136.01 136.09 136.01 136.09 0.5K
12:06 136.09 136.18 136.09 136.18 0.9K
12:07 136.18 136.18 135.96 135.96 2.7K
12:08 135.96 136.00 135.96 136.00 0.5K
12:09 136.00 136.00 136.00 136.00 0.1K
12:10 136.00 136.00 135.89 135.89 0.3K
12:11 135.89 136.00 135.89 136.00 0.6K
12:12 135.93 135.93 135.85 135.85 2.9K
12:13 135.77 135.83 135.72 135.72 1.8K
12:14 135.72 135.72 135.56 135.56 1.5K
12:15 135.56 135.56 135.48 135.48 1.1K
12:16 135.48 135.48 135.48 135.48 0.2K
12:17 135.48 135.48 135.48 135.48 0.0K
12:18 135.37 135.37 135.28 135.28 3.8K
12:19 135.28 135.33 135.28 135.33 0.2K
12:20 135.33 135.44 135.33 135.44 1.7K
12:21 135.44 135.46 135.44 135.46 1.2K
12:22 135.46 135.46 135.46 135.46 0.9K
12:23 135.46 135.46 135.32 135.32 1.2K
12:24 135.33 135.33 135.33 135.33 0.6K
12:25 135.33 135.33 135.30 135.30 1.1K
12:26 135.31 135.39 135.31 135.32 2.0K
12:27 135.32 135.32 135.22 135.22 1.3K
12:28 135.22 135.22 135.17 135.17 0.4K
12:29 135.17 135.17 134.82 135.01 3.0K
12:30 135.01 135.01 134.95 134.95 1.3K
12:31 134.95 135.09 134.95 135.09 1.2K
12:32 135.09 135.09 135.09 135.09 0.7K
12:33 135.09 135.09 135.09 135.09 0.5K
12:34 135.09 135.20 135.09 135.20 0.3K
12:35 135.20 135.20 135.20 135.20 0.4K
12:36 135.19 135.19 135.13 135.13 0.9K
12:37 135.13 135.13 135.08 135.08 1.1K
12:38 135.02 135.02 135.02 135.02 0.3K
12:39 135.02 135.02 135.02 135.02 0.1K
12:40 135.02 135.02 135.02 135.02 0.3K
12:41 135.02 135.02 135.02 135.02 0.1K
12:42 135.02 135.02 134.79 134.79 3.0K
12:43 134.79 134.79 134.79 134.79 0.2K
12:44 134.79 134.79 134.47 134.47 1.3K
12:45 134.47 134.47 134.47 134.47 0.0K
12:46 134.47 134.49 134.35 134.44 0.5K
12:47 134.44 134.44 134.44 134.44 0.2K
12:48 134.44 134.44 134.44 134.44 0.2K
12:49 134.44 134.58 134.43 134.58 2.4K
12:50 134.58 134.58 134.58 134.58 0.3K
12:51 134.58 134.65 134.58 134.65 0.9K
12:52 134.65 134.65 134.65 134.65 0.2K
12:53 134.70 134.74 134.70 134.74 0.6K
12:54 134.74 134.76 134.73 134.73 0.7K
12:55 134.73 134.83 134.73 134.74 2.3K
12:56 134.74 134.74 134.64 134.64 2.3K
12:57 134.64 134.64 134.63 134.63 1.1K
12:58 134.63 134.63 134.63 134.63 0.7K
12:59 134.63 134.63 134.63 134.63 0.1K
13:00 134.63 134.63 134.63 134.63 0.1K
13:01 134.63 134.63 134.63 134.63 0.1K
13:02 134.63 134.63 134.63 134.63 0.1K
13:03 134.74 134.74 134.74 134.74 0.8K
13:04 134.74 134.74 134.74 134.74 0.4K
13:05 134.77 134.77 134.77 134.77 0.7K
13:06 134.77 134.77 134.77 134.77 0.3K
13:07 134.77 134.77 134.77 134.77 0.1K
13:08 134.77 134.77 134.77 134.77 0.0K
13:09 134.77 134.90 134.77 134.86 1.7K
13:10 134.79 134.79 134.71 134.71 1.7K
13:11 134.71 134.71 134.70 134.70 0.2K
13:12 134.70 134.70 134.70 134.70 0.0K
13:13 134.65 134.65 134.65 134.65 0.5K
13:14 134.65 134.65 134.65 134.65 0.1K
13:15 134.65 134.88 134.65 134.81 0.7K
13:16 134.81 134.81 134.81 134.81 0.3K
13:17 134.81 134.95 134.81 134.83 2.2K
13:18 134.83 134.83 134.83 134.83 0.1K
13:19 134.85 134.85 134.85 134.85 0.3K
13:20 134.85 134.85 134.85 134.85 0.0K
13:21 134.85 134.85 134.70 134.70 1.4K
13:22 134.70 134.70 134.70 134.70 0.1K
13:23 134.70 134.78 134.63 134.78 0.8K
13:24 134.78 134.78 134.78 134.78 0.2K
13:25 134.78 134.78 134.78 134.78 0.0K
13:26 134.78 134.78 134.78 134.78 0.5K
13:27 134.78 134.78 134.78 134.78 0.2K
13:28 134.78 134.78 134.74 134.74 2.1K
13:29 134.74 134.74 134.70 134.70 1.5K
13:30 134.70 134.71 134.70 134.71 0.4K
13:31 134.71 134.71 134.71 134.71 0.8K
13:32 134.71 134.71 134.71 134.71 0.2K
13:33 134.81 134.81 134.81 134.81 1.5K
13:34 134.81 134.81 134.81 134.81 0.7K
13:35 134.81 134.89 134.81 134.89 1.2K
13:36 134.89 134.89 134.89 134.89 0.8K
13:37 134.87 134.87 134.87 134.87 0.3K
13:38 134.87 134.87 134.87 134.87 0.0K
13:39 134.87 134.87 134.87 134.87 0.2K
13:40 134.87 134.90 134.87 134.90 0.6K
13:41 134.90 134.90 134.90 134.90 0.5K
13:42 134.90 134.90 134.87 134.87 0.2K
13:43 134.74 134.86 134.74 134.84 3.0K
13:44 134.84 134.84 134.84 134.84 0.1K
13:45 134.84 134.84 134.66 134.66 2.7K
13:46 134.66 134.67 134.66 134.67 0.4K
13:47 134.67 134.68 134.67 134.68 0.6K
13:48 134.68 134.68 134.62 134.62 0.6K
13:49 134.62 134.62 134.62 134.62 0.2K
13:50 134.62 134.62 134.61 134.61 0.3K
13:51 134.61 134.64 134.61 134.64 0.6K
13:52 134.59 134.59 134.59 134.59 0.3K
13:53 134.59 134.59 134.59 134.59 0.1K
13:54 134.59 134.64 134.59 134.64 0.3K
13:55 134.64 134.64 134.64 134.64 0.0K
13:56 134.64 134.64 134.64 134.64 0.3K
13:57 134.64 134.64 134.64 134.64 0.5K
13:58 134.66 134.66 134.62 134.62 2.0K
13:59 134.62 134.63 134.53 134.53 3.0K
14:00 134.52 134.53 134.52 134.52 1.0K
14:01 134.52 134.52 134.42 134.42 0.2K
14:02 134.42 134.42 134.37 134.37 0.7K
14:03 134.35 134.35 134.35 134.35 0.7K
14:04 134.35 134.35 134.35 134.35 0.1K
14:05 134.39 134.39 134.39 134.39 0.4K
14:06 134.39 134.41 134.39 134.39 2.2K
14:07 134.51 134.51 134.46 134.46 2.5K
14:08 134.46 134.59 134.46 134.59 1.7K
14:09 134.59 134.67 134.59 134.67 0.6K
14:10 134.67 134.67 134.67 134.67 2.2K
14:11 134.64 134.64 134.64 134.64 0.3K
14:12 134.64 134.75 134.64 134.75 2.0K
14:13 134.75 134.75 134.75 134.75 0.5K
14:14 134.67 134.75 134.67 134.75 0.9K
14:15 134.87 134.87 134.77 134.82 2.0K
14:16 134.91 134.91 134.91 134.91 0.6K
14:17 134.86 134.86 134.80 134.85 3.1K
14:18 134.85 134.85 134.85 134.85 0.2K
14:19 134.85 134.85 134.75 134.75 2.1K
14:20 134.75 134.76 134.75 134.76 1.2K
14:21 134.71 134.71 134.66 134.66 2.6K
14:22 134.66 134.66 134.63 134.63 1.5K
14:23 134.63 134.64 134.63 134.64 0.6K
14:24 134.64 134.64 134.45 134.56 4.1K
14:25 134.56 134.56 134.52 134.52 0.2K
14:26 134.52 134.52 134.52 134.52 0.2K
14:27 134.46 134.46 134.46 134.46 0.9K
14:28 134.46 134.46 134.46 134.46 0.2K
14:29 134.46 134.50 134.46 134.50 1.2K
14:30 134.50 134.50 134.50 134.50 0.1K
14:31 134.58 134.58 134.52 134.58 0.6K
14:32 134.58 134.58 134.49 134.49 1.1K
14:33 134.49 134.53 134.49 134.53 0.3K
14:34 134.53 134.54 134.53 134.54 1.0K
14:35 134.54 134.60 134.54 134.60 0.8K
14:36 134.54 134.54 134.54 134.54 0.3K
14:37 134.54 134.54 134.54 134.54 0.3K
14:38 134.54 134.55 134.54 134.55 0.4K
14:39 134.55 134.55 134.54 134.54 0.3K
14:40 134.54 134.57 134.54 134.57 5.6K
14:41 134.57 134.57 134.55 134.55 1.8K
14:42 134.62 134.80 134.62 134.79 3.4K
14:43 134.84 134.86 134.84 134.86 5.2K
14:44 134.90 134.90 134.90 134.90 1.1K
14:45 134.90 134.90 134.81 134.89 0.6K
14:46 134.89 134.89 134.89 134.89 0.4K
14:47 134.89 134.89 134.81 134.81 0.2K
14:48 134.87 134.88 134.87 134.88 0.6K
14:49 134.81 134.91 134.73 134.78 4.7K
14:50 134.78 134.78 134.77 134.77 0.2K
14:51 134.77 134.79 134.77 134.79 1.5K
14:52 134.79 134.79 134.75 134.75 0.4K
14:53 134.75 134.75 134.75 134.75 0.1K
14:54 134.75 134.75 134.75 134.75 0.0K
14:55 134.75 134.75 134.75 134.75 0.2K
14:56 134.65 134.72 134.65 134.72 2.4K
14:57 134.72 134.72 134.62 134.62 0.4K
14:58 134.62 134.68 134.62 134.68 0.3K
14:59 134.68 134.68 134.60 134.60 0.4K
15:00 134.60 134.69 134.60 134.69 3.4K
15:01 134.69 134.69 134.65 134.65 2.0K
15:02 134.65 134.65 134.62 134.63 0.8K
15:03 134.63 134.63 134.60 134.60 1.2K
15:04 134.60 134.60 134.52 134.52 1.6K
15:05 134.59 134.59 134.59 134.59 2.2K
15:06 134.61 134.62 134.61 134.62 0.8K
15:07 134.62 134.62 134.56 134.61 2.5K
15:08 134.61 134.61 134.61 134.61 0.3K
15:09 134.61 134.68 134.61 134.68 1.1K
15:10 134.68 134.68 134.68 134.68 0.5K
15:11 134.68 134.73 134.68 134.73 0.4K
15:12 134.73 134.73 134.73 134.73 0.3K
15:13 134.73 134.73 134.64 134.64 3.0K
15:14 134.64 134.67 134.64 134.66 1.3K
15:15 134.66 134.66 134.66 134.66 0.3K
15:16 134.66 134.66 134.66 134.66 0.4K
15:17 134.66 134.72 134.65 134.72 1.2K
15:18 134.72 134.72 134.69 134.69 0.3K
15:19 134.69 134.81 134.69 134.81 2.0K
15:20 134.82 134.85 134.82 134.85 2.3K
15:21 134.85 134.85 134.85 134.85 0.4K
15:22 134.85 134.92 134.85 134.92 0.6K
15:23 134.92 134.92 134.83 134.83 0.6K
15:24 134.81 134.84 134.81 134.84 5.2K
15:25 134.84 134.84 134.83 134.83 0.4K
15:26 134.83 134.85 134.83 134.85 1.0K
15:27 134.85 134.85 134.84 134.84 0.4K
15:28 134.84 134.84 134.82 134.82 0.6K
15:29 134.82 134.84 134.80 134.80 2.4K
15:30 134.80 134.91 134.80 134.91 1.1K
15:31 134.89 134.89 134.78 134.78 4.9K
15:32 134.77 134.89 134.77 134.89 3.4K
15:33 134.89 134.89 134.82 134.82 0.9K
15:34 134.82 134.90 134.82 134.90 0.4K
15:35 134.82 134.82 134.78 134.78 1.5K
15:36 134.78 134.78 134.62 134.62 2.6K
15:37 134.64 134.64 134.50 134.50 10.9K
15:38 134.50 134.50 134.44 134.45 1.7K
15:39 134.45 134.45 134.44 134.44 0.7K
15:40 134.46 134.47 134.46 134.47 3.2K
15:41 134.47 134.54 134.46 134.54 4.8K
15:42 134.54 134.55 134.52 134.55 2.4K
15:43 134.55 134.57 134.55 134.57 2.5K
15:44 134.57 134.57 134.41 134.41 5.5K
15:45 134.39 134.39 134.37 134.37 0.7K
15:46 134.42 134.42 134.40 134.40 1.9K
15:47 134.43 134.43 134.41 134.41 3.8K
15:48 134.42 134.42 134.41 134.42 2.2K
15:49 134.42 134.42 134.41 134.41 1.2K
15:50 134.32 134.34 134.29 134.30 11.2K
15:51 134.30 134.30 134.15 134.15 11.5K
15:52 134.15 134.21 134.15 134.19 5.1K
15:53 134.23 134.26 134.21 134.22 8.1K
15:54 134.22 134.30 134.22 134.30 4.8K
15:55 134.32 134.32 134.26 134.31 8.2K
15:56 134.31 134.31 134.05 134.11 9.1K
15:57 134.05 134.05 133.98 133.98 14.7K
15:58 133.95 134.03 133.95 134.00 16.4K
15:59 133.99 134.03 133.93 133.95 21.2K
16:00 133.98 134.12 133.98 134.00 659.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available