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
09:31 133.68 134.48 133.24 133.66 14.6K
09:32 133.66 133.66 133.66 133.66 0.5K
09:33 133.31 133.31 133.31 133.31 0.5K
09:34 133.31 133.31 133.31 133.31 0.6K
09:35 133.31 133.31 133.05 133.05 2.5K
09:36 133.32 133.32 133.16 133.16 1.5K
09:37 133.16 133.65 133.16 133.65 1.2K
09:38 133.65 133.98 133.65 133.98 0.6K
09:39 133.98 133.98 133.98 133.98 0.6K
09:40 133.98 134.00 133.98 134.00 1.0K
09:41 133.75 133.75 133.75 133.75 0.5K
09:42 133.75 134.20 133.75 134.20 0.8K
09:43 134.20 134.20 134.20 134.20 0.5K
09:44 134.20 134.20 133.99 133.99 1.0K
09:45 133.99 133.99 133.79 133.99 0.7K
09:46 133.99 133.99 133.58 133.74 3.8K
09:47 133.60 133.60 133.49 133.57 2.4K
09:48 133.56 133.58 133.40 133.58 0.8K
09:49 133.58 133.64 133.47 133.47 0.4K
09:50 133.37 133.37 133.35 133.35 4.0K
09:51 133.35 133.35 133.35 133.35 0.1K
09:52 133.35 133.62 133.35 133.62 2.3K
09:53 133.67 133.67 133.67 133.67 1.3K
09:54 133.67 133.67 133.67 133.67 0.8K
09:55 133.67 133.72 133.67 133.72 0.7K
09:56 133.72 133.72 133.72 133.72 0.4K
09:57 133.72 133.96 133.72 133.81 3.8K
09:58 133.81 133.81 133.53 133.53 1.6K
09:59 133.53 133.53 133.45 133.45 1.9K
10:00 133.22 133.22 133.13 133.13 2.2K
10:01 133.30 133.30 133.22 133.22 4.4K
10:02 133.22 133.22 133.22 133.22 0.2K
10:03 133.22 133.22 132.99 133.09 3.6K
10:04 133.09 133.09 132.82 132.82 2.4K
10:05 132.91 133.00 132.91 133.00 0.6K
10:06 133.00 133.00 132.94 132.94 0.9K
10:07 132.94 132.94 132.94 132.94 0.5K
10:08 132.94 132.94 132.94 132.94 0.4K
10:09 132.94 133.11 132.94 133.11 0.8K
10:10 133.11 133.11 133.09 133.09 0.4K
10:11 133.09 133.22 133.09 133.22 1.2K
10:12 133.27 133.27 133.21 133.21 1.6K
10:13 133.22 133.22 133.21 133.21 0.9K
10:14 133.21 133.21 133.21 133.21 0.7K
10:15 133.21 133.39 133.21 133.39 0.6K
10:16 133.39 133.39 133.39 133.39 0.2K
10:17 133.38 133.38 133.37 133.37 1.1K
10:18 133.32 133.37 133.25 133.25 4.6K
10:19 133.25 133.40 133.25 133.40 2.4K
10:20 133.40 133.40 133.32 133.32 0.3K
10:21 133.23 133.27 133.21 133.27 4.6K
10:22 133.27 133.27 133.27 133.27 0.2K
10:23 133.27 133.27 133.15 133.15 0.2K
10:24 133.26 133.26 133.16 133.16 2.6K
10:25 133.16 133.16 133.16 133.16 0.3K
10:26 133.16 133.16 133.16 133.16 1.2K
10:27 133.19 133.19 132.99 132.99 2.3K
10:28 132.99 132.99 132.98 132.98 0.7K
10:29 132.98 132.98 132.91 132.91 0.5K
10:30 133.09 133.12 133.09 133.12 2.0K
10:31 133.12 133.12 133.11 133.11 0.8K
10:32 133.11 133.11 133.05 133.05 2.0K
10:33 133.05 133.05 133.05 133.05 0.5K
10:34 133.05 133.05 133.05 133.05 0.1K
10:35 132.91 132.91 132.91 132.91 2.5K
10:36 132.85 132.85 132.85 132.85 1.7K
10:37 132.85 132.85 132.85 132.85 1.4K
10:38 132.85 132.85 132.85 132.85 0.3K
10:39 132.85 133.11 132.85 133.11 3.6K
10:40 133.11 133.11 133.11 133.11 0.9K
10:41 133.11 133.11 133.11 133.11 0.4K
10:42 133.11 133.40 133.11 133.40 2.6K
10:43 133.40 133.40 133.40 133.40 0.5K
10:44 133.40 133.45 133.29 133.29 3.3K
10:45 133.29 133.29 133.29 133.29 0.6K
10:46 133.29 133.36 133.29 133.36 0.2K
10:47 133.36 133.36 133.27 133.27 0.4K
10:48 133.27 133.27 133.27 133.27 0.2K
10:49 133.27 133.27 133.27 133.27 1.0K
10:50 133.27 133.27 133.27 133.27 0.3K
10:51 133.27 133.27 133.27 133.27 0.1K
10:52 133.34 133.34 133.34 133.34 0.6K
10:53 133.31 133.37 133.31 133.32 1.5K
10:54 133.32 133.32 133.25 133.25 1.5K
10:55 133.25 133.32 133.25 133.32 0.4K
10:56 133.32 133.32 133.32 133.32 0.2K
10:57 133.32 133.32 133.32 133.32 0.5K
10:58 133.32 133.32 133.31 133.31 1.0K
10:59 133.31 133.31 133.31 133.31 0.2K
11:00 133.31 133.31 133.20 133.20 5.2K
11:01 133.20 133.20 133.18 133.18 0.4K
11:02 133.18 133.23 133.18 133.20 3.9K
11:03 133.15 133.15 133.15 133.15 0.4K
11:04 133.15 133.15 133.11 133.11 2.4K
11:05 133.11 133.11 133.09 133.09 0.5K
11:06 133.09 133.09 133.09 133.09 0.2K
11:07 133.09 133.09 133.09 133.09 0.2K
11:08 133.09 133.09 133.09 133.09 0.2K
11:09 133.15 133.15 133.15 133.15 0.3K
11:10 133.15 133.15 133.08 133.08 1.0K
11:11 133.08 133.08 133.08 133.08 0.2K
11:12 133.07 133.07 132.84 132.84 3.4K
11:13 132.93 132.93 132.93 132.93 0.7K
11:14 132.93 132.93 132.93 132.93 0.6K
11:15 132.80 132.80 132.80 132.80 0.5K
11:16 132.87 132.90 132.87 132.90 2.6K
11:17 132.90 132.90 132.90 132.90 0.1K
11:18 132.90 133.00 132.90 133.00 0.6K
11:19 133.00 133.00 132.93 132.93 0.4K
11:20 132.93 132.95 132.93 132.95 2.5K
11:21 132.95 133.08 132.95 133.08 0.7K
11:22 133.08 133.08 133.08 133.08 0.8K
11:23 133.08 133.08 132.98 132.98 2.5K
11:24 132.98 133.00 132.86 133.00 0.5K
11:25 133.00 133.00 132.93 132.93 2.0K
11:26 132.93 132.93 132.93 132.93 0.8K
11:27 132.93 132.94 132.93 132.94 0.4K
11:28 132.92 132.99 132.92 132.99 1.5K
11:29 132.99 132.99 132.94 132.94 0.8K
11:30 132.94 132.94 132.94 132.94 0.2K
11:31 132.94 132.94 132.93 132.93 0.4K
11:32 132.93 133.01 132.93 133.01 1.7K
11:33 133.01 133.01 132.94 132.94 2.7K
11:34 132.94 132.94 132.83 132.83 1.7K
11:35 132.81 132.81 132.81 132.81 0.2K
11:36 132.81 132.91 132.81 132.91 0.5K
11:37 132.91 132.91 132.79 132.79 0.8K
11:38 132.79 132.85 132.79 132.85 0.8K
11:39 132.85 132.85 132.85 132.85 0.2K
11:40 132.85 132.85 132.85 132.85 0.1K
11:41 132.85 133.05 132.85 133.05 6.4K
11:42 133.05 133.05 133.05 133.05 0.2K
11:43 133.05 133.27 133.05 133.27 1.0K
11:44 133.27 133.32 133.27 133.32 0.3K
11:45 133.32 133.32 133.22 133.22 1.7K
11:46 133.22 133.22 133.22 133.22 0.2K
11:47 133.22 133.26 133.22 133.26 0.4K
11:48 133.26 133.26 133.05 133.08 2.1K
11:49 133.08 133.08 133.08 133.08 0.3K
11:50 133.08 133.08 133.03 133.03 0.6K
11:51 133.03 133.03 133.03 133.03 1.1K
11:52 133.03 133.03 133.03 133.03 0.2K
11:53 133.03 133.03 133.02 133.02 0.2K
11:54 133.02 133.02 133.02 133.02 0.2K
11:55 133.02 133.02 133.02 133.02 0.2K
11:56 133.02 133.02 133.02 133.02 0.1K
11:57 133.02 133.02 133.00 133.00 0.7K
11:58 133.00 133.00 132.98 132.98 0.5K
11:59 132.98 132.98 132.98 132.98 0.2K
12:00 132.98 132.98 132.98 132.98 0.4K
12:01 132.98 132.98 132.98 132.98 1.5K
12:02 132.98 132.98 132.98 132.98 0.3K
12:03 132.98 132.98 132.98 132.98 0.4K
12:04 132.98 132.98 132.95 132.95 2.4K
12:05 132.87 132.87 132.76 132.76 2.4K
12:06 132.76 132.76 132.76 132.76 0.1K
12:07 132.76 132.76 132.69 132.69 1.5K
12:08 132.69 132.78 132.69 132.78 2.7K
12:09 132.78 132.78 132.78 132.78 0.1K
12:10 132.78 132.78 132.78 132.78 0.3K
12:11 132.78 132.79 132.78 132.79 1.2K
12:12 132.79 132.79 132.79 132.79 0.3K
12:13 132.79 132.79 132.79 132.79 0.2K
12:14 132.83 132.84 132.83 132.84 2.0K
12:15 132.84 132.84 132.84 132.84 0.0K
12:16 132.84 132.94 132.84 132.94 1.7K
12:17 132.94 132.94 132.84 132.84 3.1K
12:18 132.84 132.89 132.84 132.86 1.4K
12:19 132.86 132.86 132.86 132.86 0.2K
12:20 132.86 132.86 132.86 132.86 0.2K
12:21 132.86 133.04 132.86 133.04 1.3K
12:22 133.04 133.20 133.04 133.20 0.8K
12:23 133.20 133.20 133.11 133.11 1.3K
12:24 133.11 133.11 133.04 133.04 0.6K
12:25 133.04 133.04 133.04 133.04 0.2K
12:26 133.04 133.04 133.04 133.04 0.5K
12:27 133.04 133.04 133.04 133.04 0.8K
12:28 133.04 133.04 133.04 133.04 0.2K
12:29 133.04 133.04 133.04 133.04 0.3K
12:30 133.04 133.10 133.04 133.10 0.1K
12:31 133.10 133.10 133.10 133.10 0.1K
12:32 133.15 133.15 133.15 133.15 0.8K
12:33 133.15 133.15 133.15 133.15 0.6K
12:34 133.15 133.15 133.15 133.15 0.5K
12:35 133.15 133.27 133.15 133.27 1.1K
12:36 133.27 133.27 133.27 133.27 0.1K
12:37 133.27 133.38 133.27 133.38 1.2K
12:38 133.38 133.38 133.38 133.38 0.2K
12:39 133.38 133.40 133.31 133.31 4.0K
12:40 133.31 133.31 133.31 133.31 0.3K
12:41 133.31 133.31 133.28 133.28 0.4K
12:42 133.28 133.32 133.28 133.32 0.3K
12:43 133.32 133.40 133.32 133.39 1.1K
12:44 133.39 133.39 133.39 133.39 0.2K
12:45 133.39 133.39 133.39 133.39 0.3K
12:46 133.39 133.39 133.38 133.38 3.5K
12:47 133.38 133.43 133.38 133.42 0.8K
12:48 133.42 133.42 133.42 133.42 0.5K
12:49 133.42 133.42 133.37 133.37 2.7K
12:50 133.37 133.37 133.37 133.37 0.5K
12:51 133.37 133.37 133.37 133.37 0.1K
12:52 133.37 133.37 133.29 133.29 0.4K
12:53 133.29 133.29 133.29 133.29 0.1K
12:54 133.29 133.29 133.29 133.29 0.3K
12:55 133.18 133.18 133.18 133.18 1.3K
12:56 133.18 133.18 133.18 133.18 0.3K
12:57 133.18 133.18 133.18 133.18 2.0K
12:58 133.18 133.21 133.18 133.21 0.3K
12:59 133.21 133.21 133.21 133.21 0.2K
13:00 133.28 133.28 133.28 133.28 2.1K
13:01 133.28 133.29 133.28 133.29 0.5K
13:02 133.24 133.24 133.24 133.24 1.9K
13:03 133.24 133.26 133.24 133.26 0.6K
13:04 133.26 133.26 133.26 133.26 0.0K
13:05 133.26 133.26 133.26 133.26 0.4K
13:06 133.26 133.26 133.21 133.21 0.7K
13:07 133.21 133.21 133.21 133.21 0.0K
13:08 133.21 133.21 133.21 133.21 0.3K
13:09 133.21 133.21 133.05 133.05 2.9K
13:10 133.05 133.05 133.05 133.05 0.5K
13:11 133.05 133.05 133.05 133.05 0.1K
13:12 133.05 133.05 133.05 133.05 0.2K
13:13 133.02 133.02 132.97 132.97 0.9K
13:14 132.97 132.97 132.97 132.97 0.4K
13:15 132.97 133.01 132.97 133.01 0.4K
13:16 133.01 133.01 132.90 132.90 0.3K
13:17 132.90 132.95 132.90 132.95 0.4K
13:18 132.93 132.93 132.93 132.93 0.9K
13:19 132.93 132.93 132.84 132.84 1.6K
13:20 132.87 132.87 132.76 132.76 1.6K
13:21 132.69 132.69 132.69 132.69 0.4K
13:22 132.69 132.69 132.69 132.69 0.2K
13:23 132.69 132.69 132.69 132.69 0.1K
13:24 132.69 132.86 132.69 132.86 1.6K
13:25 132.86 132.87 132.86 132.87 1.1K
13:26 132.86 132.86 132.86 132.86 0.3K
13:27 132.86 132.99 132.86 132.99 4.3K
13:28 132.99 132.99 132.95 132.95 0.3K
13:29 132.95 132.95 132.91 132.91 1.3K
13:30 132.91 132.94 132.91 132.94 0.5K
13:31 132.94 132.94 132.94 132.94 0.6K
13:32 132.94 132.94 132.85 132.85 0.6K
13:33 132.85 132.85 132.85 132.85 0.8K
13:34 132.85 132.85 132.84 132.84 0.4K
13:35 132.84 132.94 132.84 132.94 2.1K
13:36 132.94 132.94 132.77 132.77 2.9K
13:37 132.77 132.77 132.77 132.77 0.3K
13:38 132.77 132.77 132.73 132.73 1.5K
13:39 132.73 132.79 132.73 132.79 0.3K
13:40 132.79 132.79 132.74 132.74 0.5K
13:41 132.74 132.76 132.74 132.76 1.0K
13:42 132.76 132.87 132.76 132.87 1.9K
13:43 132.87 132.90 132.87 132.88 1.0K
13:44 132.88 132.95 132.85 132.85 1.6K
13:45 132.85 132.91 132.85 132.91 0.7K
13:46 132.91 132.91 132.84 132.84 0.7K
13:47 132.84 132.85 132.84 132.85 1.6K
13:48 132.85 132.85 132.85 132.85 0.3K
13:49 132.85 132.85 132.85 132.85 0.2K
13:50 132.86 132.86 132.86 132.86 0.9K
13:51 132.79 132.79 132.79 132.79 0.5K
13:52 132.79 132.79 132.79 132.79 2.0K
13:53 132.71 132.83 132.71 132.83 1.8K
13:54 132.83 132.83 132.83 132.83 0.3K
13:55 132.83 132.83 132.77 132.77 0.4K
13:56 132.77 132.77 132.74 132.74 1.4K
13:57 132.74 132.76 132.74 132.76 0.6K
13:58 132.76 132.76 132.76 132.76 0.3K
13:59 132.76 132.76 132.72 132.72 1.5K
14:00 132.72 132.72 132.72 132.72 0.3K
14:01 132.72 132.72 132.72 132.72 0.4K
14:02 132.79 132.79 132.74 132.74 0.6K
14:03 132.77 132.77 132.77 132.77 1.4K
14:04 132.77 132.87 132.77 132.87 2.9K
14:05 132.89 132.93 132.89 132.93 1.5K
14:06 132.93 132.93 132.91 132.91 3.0K
14:07 132.91 132.91 132.91 132.91 0.6K
14:08 132.81 132.81 132.81 132.81 1.1K
14:09 132.81 132.81 132.81 132.81 0.5K
14:10 132.81 132.81 132.77 132.77 0.7K
14:11 132.77 132.77 132.77 132.77 0.9K
14:12 132.77 132.77 132.71 132.71 0.6K
14:13 132.71 132.76 132.71 132.76 0.5K
14:14 132.76 132.76 132.71 132.71 1.0K
14:15 132.71 132.78 132.71 132.78 1.1K
14:16 132.78 132.78 132.77 132.77 0.6K
14:17 132.77 132.77 132.77 132.77 0.8K
14:18 132.74 132.74 132.70 132.71 4.5K
14:19 132.61 132.66 132.56 132.66 4.6K
14:20 132.64 132.64 132.64 132.64 0.4K
14:21 132.64 132.64 132.62 132.62 1.3K
14:22 132.62 132.62 132.62 132.62 0.1K
14:23 132.63 132.66 132.63 132.66 2.0K
14:24 132.66 132.74 132.66 132.69 0.6K
14:25 132.69 132.69 132.69 132.69 0.5K
14:26 132.69 132.69 132.69 132.69 0.3K
14:27 132.69 132.74 132.69 132.74 1.5K
14:28 132.79 132.79 132.79 132.79 0.9K
14:29 132.79 132.82 132.79 132.82 1.7K
14:30 132.86 132.89 132.86 132.89 1.0K
14:31 132.86 132.86 132.80 132.80 2.7K
14:32 132.80 132.80 132.76 132.76 1.5K
14:33 132.76 132.76 132.70 132.70 1.2K
14:34 132.72 132.72 132.72 132.72 1.2K
14:35 132.72 132.88 132.72 132.88 1.5K
14:36 132.88 132.89 132.88 132.89 0.5K
14:37 132.88 132.88 132.83 132.83 1.7K
14:38 132.80 132.84 132.80 132.84 0.9K
14:39 132.84 132.86 132.84 132.86 0.3K
14:40 132.91 132.91 132.87 132.87 2.3K
14:41 132.87 132.88 132.87 132.88 0.5K
14:42 132.88 132.88 132.88 132.88 0.5K
14:43 132.81 132.81 132.73 132.73 1.6K
14:44 132.73 132.83 132.73 132.83 0.4K
14:45 132.83 132.83 132.80 132.81 1.8K
14:46 132.81 132.81 132.81 132.81 0.3K
14:47 132.82 132.82 132.80 132.80 0.6K
14:48 132.80 132.80 132.80 132.80 0.3K
14:49 132.80 132.80 132.80 132.80 0.4K
14:50 132.80 132.83 132.80 132.83 1.6K
14:51 132.83 132.87 132.83 132.87 0.6K
14:52 132.87 132.87 132.81 132.81 3.7K
14:53 132.81 132.81 132.76 132.76 1.1K
14:54 132.76 132.79 132.76 132.79 0.7K
14:55 132.79 132.79 132.79 132.79 0.3K
14:56 132.79 132.79 132.75 132.75 0.4K
14:57 132.80 132.80 132.80 132.80 0.5K
14:58 132.80 132.80 132.76 132.79 1.1K
14:59 132.79 132.79 132.74 132.74 1.0K
15:00 132.74 132.74 132.70 132.70 1.7K
15:01 132.70 132.70 132.66 132.66 1.4K
15:02 132.66 132.66 132.66 132.66 1.7K
15:03 132.66 132.68 132.66 132.68 0.7K
15:04 132.68 132.71 132.65 132.65 2.8K
15:05 132.65 132.65 132.63 132.64 1.6K
15:06 132.64 132.64 132.55 132.55 1.4K
15:07 132.55 132.55 132.55 132.55 0.9K
15:08 132.58 132.58 132.53 132.53 1.0K
15:09 132.53 132.59 132.53 132.59 1.5K
15:10 132.59 132.59 132.56 132.56 1.4K
15:11 132.56 132.56 132.56 132.56 0.3K
15:12 132.59 132.62 132.59 132.62 2.4K
15:13 132.62 132.62 132.62 132.62 0.6K
15:14 132.62 132.62 132.62 132.62 0.3K
15:15 132.62 132.62 132.55 132.55 2.8K
15:16 132.55 132.55 132.45 132.45 1.7K
15:17 132.49 132.54 132.49 132.54 1.9K
15:18 132.54 132.55 132.54 132.55 1.4K
15:19 132.55 132.58 132.54 132.58 0.4K
15:20 132.58 132.58 132.56 132.56 1.7K
15:21 132.54 132.55 132.49 132.52 3.7K
15:22 132.47 132.47 132.47 132.47 1.3K
15:23 132.47 132.50 132.47 132.50 0.7K
15:24 132.55 132.61 132.55 132.61 3.3K
15:25 132.61 132.68 132.61 132.68 0.7K
15:26 132.68 132.69 132.68 132.69 1.7K
15:27 132.72 132.73 132.71 132.71 4.6K
15:28 132.71 132.71 132.71 132.71 0.5K
15:29 132.71 132.71 132.57 132.59 1.0K
15:30 132.59 132.59 132.56 132.59 1.7K
15:31 132.59 132.59 132.59 132.59 0.8K
15:32 132.63 132.64 132.63 132.64 1.6K
15:33 132.68 132.75 132.68 132.75 2.2K
15:34 132.75 132.77 132.75 132.77 1.2K
15:35 132.77 132.77 132.77 132.77 1.2K
15:36 132.77 132.77 132.68 132.68 3.1K
15:37 132.60 132.60 132.60 132.60 1.8K
15:38 132.60 132.64 132.60 132.64 1.5K
15:39 132.64 132.65 132.64 132.65 1.2K
15:40 132.65 132.69 132.65 132.69 1.9K
15:41 132.69 132.75 132.69 132.75 1.8K
15:42 132.75 132.76 132.72 132.72 5.3K
15:43 132.72 132.76 132.72 132.76 1.3K
15:44 132.70 132.77 132.70 132.76 2.1K
15:45 132.76 132.78 132.73 132.78 1.6K
15:46 132.78 132.79 132.75 132.75 3.2K
15:47 132.75 132.75 132.73 132.73 2.2K
15:48 132.73 132.80 132.73 132.74 2.5K
15:49 132.66 132.66 132.57 132.66 9.2K
15:50 132.66 132.77 132.66 132.77 3.9K
15:51 132.77 132.95 132.77 132.93 6.4K
15:52 132.87 132.94 132.87 132.94 11.0K
15:53 132.96 132.97 132.90 132.91 7.8K
15:54 132.84 132.92 132.84 132.89 6.3K
15:55 132.90 132.92 132.81 132.81 9.5K
15:56 132.81 132.88 132.76 132.76 17.2K
15:57 132.74 132.76 132.66 132.66 11.9K
15:58 132.66 132.84 132.66 132.84 23.2K
15:59 132.93 132.97 132.81 132.81 19.1K
16:00 132.85 132.85 132.70 132.72 289.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available