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
09:31 134.08 135.25 133.68 134.25 5.9K
09:32 134.25 134.25 134.25 134.25 0.1K
09:33 134.25 134.25 134.25 134.25 0.0K
09:34 134.25 134.25 134.25 134.25 0.0K
09:35 134.25 134.25 134.25 134.25 0.0K
09:36 134.25 134.25 134.25 134.25 0.1K
09:37 134.25 134.25 134.25 134.25 1.1K
09:38 134.25 134.25 133.90 133.91 2.7K
09:39 133.91 133.91 133.74 133.79 2.1K
09:40 133.66 133.66 133.66 133.66 1.1K
09:41 133.66 133.78 133.66 133.78 2.9K
09:42 133.78 133.78 133.73 133.73 2.8K
09:43 133.73 133.73 133.73 133.73 0.1K
09:44 133.73 133.73 133.73 133.73 0.5K
09:45 133.51 133.51 133.51 133.51 0.3K
09:46 133.51 133.65 133.51 133.65 0.6K
09:47 133.65 133.65 133.65 133.65 0.3K
09:48 133.65 133.74 133.65 133.74 0.2K
09:49 133.86 133.94 133.86 133.94 2.1K
09:50 133.94 133.94 133.90 133.90 1.5K
09:51 133.86 133.86 133.86 133.86 0.7K
09:52 133.86 133.86 133.86 133.86 0.3K
09:53 133.87 133.87 133.87 133.87 2.5K
09:54 133.71 133.71 133.71 133.71 0.6K
09:55 133.71 133.71 133.71 133.71 0.3K
09:56 133.71 133.71 133.71 133.71 0.2K
09:57 133.59 133.60 133.59 133.60 1.3K
09:58 133.60 133.65 133.60 133.65 0.7K
09:59 133.65 133.78 133.65 133.78 2.9K
10:00 133.63 133.73 133.63 133.73 2.2K
10:01 133.71 133.71 133.70 133.70 3.0K
10:02 133.61 133.67 133.60 133.67 2.6K
10:03 133.67 133.67 133.59 133.59 0.6K
10:04 133.49 133.49 133.49 133.49 0.2K
10:05 133.49 133.59 133.49 133.49 2.7K
10:06 133.49 133.49 133.34 133.42 0.5K
10:07 133.42 133.42 133.34 133.34 0.9K
10:08 133.48 133.48 133.48 133.48 2.2K
10:09 133.48 133.48 133.35 133.35 0.5K
10:10 133.24 133.37 133.24 133.37 0.5K
10:11 133.37 133.37 133.37 133.37 0.1K
10:12 133.37 133.37 133.24 133.24 1.2K
10:13 133.24 133.25 133.18 133.25 0.2K
10:14 133.25 133.25 133.11 133.11 1.7K
10:15 133.11 133.11 133.11 133.11 3.1K
10:16 133.11 133.11 133.11 133.11 0.4K
10:17 133.11 133.19 133.11 133.19 0.2K
10:18 133.19 133.19 133.18 133.18 1.0K
10:19 133.03 133.03 133.00 133.00 1.4K
10:20 132.96 133.01 132.96 133.01 0.7K
10:21 133.01 133.01 133.01 133.01 0.4K
10:22 133.01 133.01 132.95 132.95 0.1K
10:23 132.95 132.96 132.90 132.90 0.5K
10:24 132.90 132.91 132.90 132.91 1.0K
10:25 132.99 132.99 132.96 132.96 3.6K
10:26 132.96 133.07 132.96 133.05 1.9K
10:27 133.05 133.05 133.05 133.05 0.3K
10:28 133.06 133.06 133.06 133.06 0.4K
10:29 133.11 133.11 133.03 133.03 3.5K
10:30 133.03 133.03 133.03 133.03 0.4K
10:31 133.02 133.02 133.02 133.02 0.7K
10:32 132.86 132.86 132.86 132.86 0.4K
10:33 132.86 132.86 132.86 132.86 0.3K
10:34 132.86 132.86 132.86 132.86 0.3K
10:35 132.86 132.90 132.82 132.82 1.9K
10:36 132.82 132.82 132.82 132.82 0.7K
10:37 132.82 132.82 132.82 132.82 0.0K
10:38 132.82 132.82 132.79 132.79 1.3K
10:39 132.79 132.79 132.79 132.79 0.1K
10:40 132.79 132.79 132.79 132.79 0.3K
10:41 132.79 132.79 132.79 132.79 0.1K
10:42 132.79 132.89 132.79 132.89 2.5K
10:43 132.97 132.97 132.89 132.89 2.5K
10:44 132.89 132.89 132.49 132.64 0.6K
10:45 132.64 132.70 132.64 132.70 0.1K
10:46 132.70 132.70 132.52 132.52 2.1K
10:47 132.52 132.52 132.50 132.50 1.2K
10:48 132.50 132.54 132.50 132.54 0.3K
10:49 132.54 132.54 132.54 132.54 0.1K
10:50 132.54 132.54 132.54 132.54 0.3K
10:51 132.54 132.54 132.54 132.54 0.1K
10:52 132.54 132.54 132.54 132.54 0.2K
10:53 132.54 132.57 132.54 132.56 1.5K
10:54 132.56 132.56 132.56 132.56 0.1K
10:55 132.56 132.56 132.56 132.56 0.9K
10:56 132.56 132.56 132.56 132.56 0.2K
10:57 132.56 132.57 132.49 132.55 2.4K
10:58 132.55 132.55 132.55 132.55 0.7K
10:59 132.55 132.55 132.55 132.55 0.2K
11:00 132.55 132.55 132.55 132.55 0.3K
11:01 132.55 132.55 132.53 132.53 1.4K
11:02 132.53 132.53 132.53 132.53 0.1K
11:03 132.53 132.53 132.49 132.49 2.4K
11:04 132.49 132.49 132.49 132.49 0.2K
11:05 132.49 132.49 132.47 132.47 0.4K
11:06 132.47 132.51 132.47 132.51 0.3K
11:07 132.51 132.51 132.51 132.51 0.3K
11:08 132.38 132.40 132.36 132.36 0.4K
11:09 132.36 132.36 132.31 132.31 0.3K
11:10 132.31 132.37 132.31 132.37 0.6K
11:11 132.34 132.34 132.34 132.34 0.6K
11:12 132.34 132.34 132.34 132.34 0.2K
11:13 132.34 132.39 132.25 132.39 2.0K
11:14 132.39 132.47 132.39 132.47 1.3K
11:15 132.47 132.54 132.47 132.54 3.3K
11:16 132.54 132.72 132.54 132.72 5.4K
11:17 132.72 132.72 132.69 132.69 0.7K
11:18 132.69 132.69 132.65 132.65 1.5K
11:19 132.65 132.65 132.65 132.65 0.3K
11:20 132.65 132.65 132.65 132.65 0.3K
11:21 132.65 132.74 132.65 132.74 1.4K
11:22 132.74 132.74 132.74 132.74 0.1K
11:23 132.74 132.74 132.74 132.74 0.1K
11:24 132.74 132.74 132.70 132.70 0.2K
11:25 132.70 132.70 132.70 132.70 0.1K
11:26 132.70 132.70 132.70 132.70 0.1K
11:27 132.70 132.79 132.70 132.79 2.2K
11:28 132.83 132.83 132.83 132.83 0.6K
11:29 132.83 132.83 132.83 132.83 0.2K
11:30 132.83 132.83 132.83 132.83 0.0K
11:31 132.83 132.83 132.83 132.83 0.3K
11:32 132.83 132.83 132.83 132.83 0.0K
11:33 132.83 132.83 132.83 132.83 0.5K
11:34 132.83 132.83 132.82 132.82 1.3K
11:35 132.80 132.80 132.80 132.80 1.6K
11:36 132.80 132.90 132.80 132.90 1.3K
11:37 132.90 132.90 132.90 132.90 0.1K
11:38 132.90 132.90 132.90 132.90 0.2K
11:39 132.90 132.90 132.87 132.87 0.1K
11:40 132.87 132.87 132.87 132.87 0.3K
11:41 132.87 132.87 132.87 132.87 0.4K
11:42 132.87 132.87 132.87 132.87 0.2K
11:43 132.94 132.94 132.94 132.94 5.2K
11:44 132.94 132.94 132.94 132.94 0.3K
11:45 133.15 133.15 133.15 133.15 3.6K
11:46 133.15 133.15 133.15 133.15 0.1K
11:47 133.06 133.13 133.06 133.13 0.5K
11:48 133.13 133.13 133.13 133.13 0.3K
11:49 133.13 133.13 133.13 133.13 0.4K
11:50 133.13 133.13 133.13 133.13 2.0K
11:51 132.94 132.94 132.94 132.94 0.4K
11:52 132.94 132.94 132.94 132.94 0.3K
11:53 132.94 132.94 132.94 132.94 0.1K
11:54 132.94 132.94 132.94 132.94 0.8K
11:55 132.63 132.63 132.63 132.63 3.0K
11:56 132.63 132.65 132.63 132.65 0.9K
11:57 132.65 132.65 132.65 132.65 0.5K
11:58 132.65 132.65 132.65 132.65 0.2K
11:59 132.65 132.77 132.65 132.77 6.0K
12:00 132.77 132.77 132.77 132.77 0.3K
12:01 132.77 132.79 132.77 132.79 1.2K
12:02 132.79 132.79 132.79 132.79 0.2K
12:03 132.79 132.79 132.77 132.77 1.7K
12:04 132.77 132.77 132.75 132.75 0.2K
12:05 132.75 132.75 132.75 132.75 0.5K
12:06 132.60 132.73 132.60 132.62 0.7K
12:07 132.62 132.62 132.62 132.62 0.2K
12:08 132.78 132.78 132.78 132.78 0.3K
12:09 132.67 132.67 132.67 132.67 0.4K
12:10 132.67 132.67 132.67 132.67 0.2K
12:11 132.75 132.75 132.69 132.69 4.8K
12:12 132.69 132.69 132.69 132.69 0.2K
12:13 132.69 132.73 132.69 132.73 0.2K
12:14 132.73 132.73 132.73 132.73 0.3K
12:15 132.73 132.73 132.65 132.65 0.8K
12:16 132.65 132.70 132.65 132.70 0.3K
12:17 132.70 132.70 132.70 132.70 0.1K
12:18 132.70 132.70 132.65 132.65 0.6K
12:19 132.65 132.65 132.65 132.65 0.6K
12:20 132.56 132.56 132.55 132.55 0.8K
12:21 132.55 132.55 132.55 132.55 0.3K
12:22 132.55 132.55 132.55 132.55 0.3K
12:23 132.55 132.55 132.55 132.55 0.7K
12:24 132.55 132.55 132.55 132.55 0.2K
12:25 132.55 132.55 132.54 132.54 0.4K
12:26 132.54 132.54 132.49 132.49 0.2K
12:27 132.49 132.49 132.49 132.49 0.0K
12:28 132.54 132.54 132.54 132.54 0.4K
12:29 132.54 132.54 132.53 132.53 0.7K
12:30 132.53 132.53 132.53 132.53 0.2K
12:31 132.58 132.66 132.58 132.60 3.1K
12:32 132.60 132.67 132.60 132.67 2.2K
12:33 132.66 132.66 132.66 132.66 1.3K
12:34 132.66 132.72 132.66 132.72 0.8K
12:35 132.72 132.75 132.72 132.75 0.4K
12:36 132.75 132.75 132.69 132.69 1.2K
12:37 132.69 132.69 132.69 132.69 0.0K
12:38 132.69 132.69 132.69 132.69 0.0K
12:39 132.69 132.69 132.69 132.69 0.1K
12:40 132.69 132.69 132.60 132.60 0.4K
12:41 132.60 132.60 132.60 132.60 0.1K
12:42 132.60 132.60 132.60 132.60 0.3K
12:43 132.60 132.60 132.60 132.60 0.1K
12:44 132.68 132.68 132.68 132.68 0.5K
12:45 132.68 132.68 132.68 132.68 0.1K
12:46 132.68 132.68 132.68 132.68 0.2K
12:47 132.75 132.76 132.75 132.76 4.8K
12:48 132.76 132.76 132.76 132.76 0.4K
12:49 132.76 132.79 132.76 132.79 0.4K
12:50 132.78 132.90 132.78 132.90 11.7K
12:51 132.89 132.89 132.89 132.89 1.6K
12:52 132.89 132.89 132.89 132.89 0.2K
12:53 132.89 132.96 132.89 132.96 0.6K
12:54 132.96 133.03 132.96 133.03 3.1K
12:55 133.03 133.03 132.85 132.85 2.9K
12:56 132.85 132.85 132.85 132.85 0.2K
12:57 132.85 132.85 132.85 132.85 0.4K
12:58 132.85 132.85 132.72 132.72 0.6K
12:59 132.72 132.80 132.72 132.80 0.8K
13:00 132.80 132.88 132.75 132.88 1.8K
13:01 132.91 132.91 132.91 132.91 0.6K
13:02 132.91 132.96 132.91 132.96 0.9K
13:03 132.96 133.03 132.94 133.03 0.7K
13:04 133.03 133.03 133.03 133.03 0.2K
13:05 133.03 133.03 133.03 133.03 0.2K
13:06 133.03 133.07 133.03 133.07 0.2K
13:07 133.07 133.07 133.07 133.07 0.0K
13:08 133.08 133.13 133.08 133.13 1.3K
13:09 133.14 133.17 133.14 133.17 0.8K
13:10 133.17 133.17 133.15 133.15 1.8K
13:11 133.15 133.16 133.15 133.16 0.4K
13:12 133.16 133.16 133.16 133.16 0.2K
13:13 133.16 133.16 133.16 133.16 0.0K
13:14 133.09 133.09 133.09 133.09 1.2K
13:15 133.09 133.09 133.09 133.09 1.7K
13:16 133.09 133.09 133.09 133.09 0.1K
13:17 133.09 133.13 133.09 133.13 2.2K
13:18 133.13 133.13 133.13 133.13 0.1K
13:19 133.13 133.13 133.13 133.13 0.5K
13:20 133.13 133.13 133.13 133.13 0.2K
13:21 133.08 133.08 133.08 133.08 0.3K
13:22 133.08 133.08 133.08 133.08 0.1K
13:23 133.08 133.08 133.08 133.08 0.7K
13:24 133.17 133.17 133.17 133.17 2.1K
13:25 133.17 133.17 133.17 133.17 1.3K
13:26 133.17 133.17 133.17 133.17 0.4K
13:27 133.17 133.22 133.15 133.15 2.7K
13:28 133.15 133.15 133.15 133.15 0.1K
13:29 133.15 133.15 133.15 133.15 0.7K
13:30 133.15 133.15 133.15 133.15 0.1K
13:31 133.27 133.33 133.27 133.33 1.7K
13:32 133.33 133.33 133.21 133.21 1.5K
13:33 133.21 133.21 133.18 133.18 0.2K
13:34 133.18 133.18 133.18 133.18 0.3K
13:35 133.18 133.18 133.18 133.18 0.0K
13:36 133.18 133.18 133.18 133.18 0.0K
13:37 133.18 133.18 133.18 133.18 0.7K
13:38 133.18 133.18 133.18 133.18 0.2K
13:39 133.18 133.18 133.16 133.16 0.2K
13:40 133.16 133.16 133.16 133.16 0.0K
13:41 133.16 133.16 133.16 133.16 0.2K
13:42 133.16 133.16 133.15 133.15 1.1K
13:43 133.21 133.21 133.13 133.13 0.4K
13:44 133.10 133.10 133.09 133.09 1.3K
13:45 133.11 133.16 133.11 133.16 1.7K
13:46 133.16 133.16 133.13 133.13 0.3K
13:47 133.13 133.16 133.13 133.16 0.3K
13:48 133.16 133.16 133.16 133.16 0.1K
13:49 133.16 133.16 133.16 133.16 0.2K
13:50 133.16 133.21 133.16 133.21 2.7K
13:51 133.21 133.21 133.12 133.12 2.1K
13:52 133.12 133.12 133.12 133.12 0.1K
13:53 133.12 133.12 133.12 133.12 0.2K
13:54 133.12 133.16 133.12 133.16 2.2K
13:55 133.16 133.27 133.16 133.25 0.6K
13:56 133.25 133.25 133.21 133.21 2.6K
13:57 133.21 133.21 133.21 133.21 0.2K
13:58 133.21 133.23 133.21 133.23 0.2K
13:59 133.29 133.29 133.26 133.26 1.6K
14:00 133.26 133.26 133.26 133.26 0.3K
14:01 133.26 133.36 133.26 133.36 1.1K
14:02 133.36 133.36 133.36 133.36 0.4K
14:03 133.36 133.36 133.32 133.32 2.4K
14:04 133.32 133.32 133.32 133.32 0.3K
14:05 133.32 133.32 133.29 133.29 1.0K
14:06 133.29 133.29 133.29 133.29 0.4K
14:07 133.29 133.29 133.29 133.29 0.1K
14:08 133.29 133.29 133.29 133.29 0.3K
14:09 133.33 133.33 133.33 133.33 1.4K
14:10 133.30 133.30 133.30 133.30 2.3K
14:11 133.33 133.36 133.33 133.36 2.1K
14:12 133.36 133.36 133.36 133.36 0.3K
14:13 133.39 133.40 133.39 133.40 2.9K
14:14 133.40 133.43 133.40 133.43 1.6K
14:15 133.43 133.46 133.43 133.46 0.9K
14:16 133.46 133.59 133.46 133.59 0.9K
14:17 133.61 133.61 133.55 133.55 0.5K
14:18 133.55 133.55 133.55 133.55 0.0K
14:19 133.55 133.55 133.55 133.55 0.4K
14:20 133.55 133.55 133.55 133.55 0.1K
14:21 133.59 133.59 133.59 133.59 0.6K
14:22 133.55 133.55 133.55 133.55 3.1K
14:23 133.55 133.55 133.48 133.48 0.5K
14:24 133.48 133.48 133.48 133.48 0.8K
14:25 133.48 133.58 133.48 133.58 0.8K
14:26 133.58 133.58 133.58 133.58 0.2K
14:27 133.61 133.61 133.61 133.61 1.4K
14:28 133.61 133.61 133.61 133.61 0.4K
14:29 133.61 133.79 133.61 133.79 2.9K
14:30 133.79 133.84 133.78 133.78 2.9K
14:31 133.78 133.78 133.78 133.78 0.1K
14:32 133.78 133.78 133.78 133.78 0.2K
14:33 133.78 133.78 133.75 133.75 2.3K
14:34 133.75 133.75 133.75 133.75 0.2K
14:35 133.75 133.78 133.75 133.78 1.2K
14:36 133.78 133.78 133.78 133.78 0.2K
14:37 133.78 133.84 133.78 133.82 2.3K
14:38 133.82 133.82 133.82 133.82 0.1K
14:39 133.82 133.85 133.82 133.85 0.5K
14:40 133.85 133.85 133.85 133.85 0.5K
14:41 133.87 133.88 133.85 133.88 2.2K
14:42 133.88 134.00 133.88 134.00 3.9K
14:43 134.01 134.01 134.00 134.00 0.6K
14:44 134.00 134.00 133.91 133.91 2.6K
14:45 133.91 133.91 133.91 133.91 0.2K
14:46 133.89 133.89 133.89 133.89 1.2K
14:47 133.89 133.89 133.89 133.89 0.2K
14:48 133.89 133.91 133.84 133.84 3.6K
14:49 133.84 133.87 133.84 133.87 0.3K
14:50 133.87 133.87 133.79 133.79 0.4K
14:51 133.79 133.79 133.79 133.79 0.7K
14:52 133.79 133.81 133.79 133.81 0.8K
14:53 133.78 133.78 133.78 133.78 1.8K
14:54 133.78 133.78 133.73 133.73 0.5K
14:55 133.73 133.73 133.73 133.73 0.2K
14:56 133.73 133.82 133.73 133.82 2.1K
14:57 133.86 133.86 133.86 133.86 0.7K
14:58 133.86 133.86 133.86 133.86 0.4K
14:59 133.86 133.86 133.86 133.86 0.5K
15:00 133.86 133.97 133.86 133.97 1.6K
15:01 133.97 133.97 133.93 133.93 3.3K
15:02 133.93 133.93 133.93 133.93 0.2K
15:03 133.99 134.04 133.99 134.04 2.1K
15:04 134.03 134.03 133.97 133.97 1.5K
15:05 133.97 133.97 133.92 133.92 1.2K
15:06 133.92 133.92 133.92 133.92 0.6K
15:07 133.92 133.92 133.80 133.80 1.5K
15:08 133.80 133.80 133.80 133.80 0.3K
15:09 133.80 133.80 133.80 133.80 0.2K
15:10 133.80 133.80 133.80 133.80 0.9K
15:11 133.83 133.83 133.75 133.75 1.8K
15:12 133.72 133.72 133.65 133.65 0.9K
15:13 133.65 133.65 133.65 133.65 0.4K
15:14 133.65 133.65 133.65 133.65 0.5K
15:15 133.65 133.65 133.58 133.61 3.0K
15:16 133.56 133.63 133.56 133.63 2.2K
15:17 133.63 133.63 133.63 133.63 0.2K
15:18 133.61 133.66 133.61 133.61 0.4K
15:19 133.61 133.67 133.61 133.67 2.9K
15:20 133.62 133.62 133.62 133.62 0.5K
15:21 133.62 133.68 133.62 133.65 0.7K
15:22 133.71 133.71 133.66 133.66 1.2K
15:23 133.64 133.64 133.60 133.60 2.4K
15:24 133.60 133.69 133.60 133.69 1.3K
15:25 133.69 133.79 133.69 133.79 0.9K
15:26 133.79 133.79 133.74 133.74 0.9K
15:27 133.74 133.74 133.74 133.74 0.6K
15:28 133.74 133.74 133.72 133.74 3.0K
15:29 133.71 133.71 133.71 133.71 1.8K
15:30 133.71 133.71 133.69 133.71 0.8K
15:31 133.71 133.71 133.65 133.66 0.9K
15:32 133.66 133.68 133.66 133.68 0.8K
15:33 133.68 133.68 133.67 133.67 1.9K
15:34 133.67 133.71 133.67 133.71 3.0K
15:35 133.71 133.73 133.71 133.73 0.4K
15:36 133.73 133.74 133.69 133.74 3.0K
15:37 133.74 133.83 133.74 133.80 2.1K
15:38 133.80 133.81 133.80 133.81 0.4K
15:39 133.78 133.79 133.78 133.79 2.2K
15:40 133.79 133.93 133.79 133.87 2.6K
15:41 133.87 133.90 133.87 133.90 0.6K
15:42 133.90 133.90 133.90 133.90 0.7K
15:43 133.90 133.92 133.88 133.88 5.2K
15:44 133.88 133.88 133.88 133.88 2.2K
15:45 133.88 133.88 133.88 133.88 0.6K
15:46 133.83 133.83 133.75 133.75 3.5K
15:47 133.74 133.76 133.74 133.76 3.2K
15:48 133.76 133.77 133.73 133.77 3.5K
15:49 133.82 133.85 133.82 133.82 2.4K
15:50 133.83 133.83 133.80 133.80 1.6K
15:51 133.70 133.70 133.67 133.67 5.7K
15:52 133.68 133.72 133.68 133.72 7.0K
15:53 133.72 133.72 133.67 133.67 2.3K
15:54 133.66 133.68 133.65 133.66 5.7K
15:55 133.63 133.68 133.58 133.58 7.8K
15:56 133.58 133.68 133.58 133.68 6.3K
15:57 133.64 133.72 133.63 133.72 9.9K
15:58 133.72 133.79 133.72 133.73 12.9K
15:59 133.72 133.77 133.71 133.71 16.8K
16:00 133.71 133.72 133.65 133.69 199.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available