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
09:31 133.22 134.39 133.22 133.41 4.8K
09:32 133.41 133.41 133.41 133.41 0.0K
09:33 133.41 133.41 133.41 133.41 0.1K
09:34 133.41 133.41 132.82 132.82 0.1K
09:35 132.82 132.82 132.82 132.82 0.0K
09:36 132.82 133.10 132.82 133.10 2.2K
09:37 132.95 133.10 132.95 133.10 1.3K
09:38 133.10 133.10 133.10 133.10 0.7K
09:39 133.10 133.10 133.10 133.10 0.0K
09:40 133.10 133.10 133.10 133.10 0.3K
09:41 133.10 133.10 133.10 133.10 0.5K
09:42 133.10 133.10 133.10 133.10 0.2K
09:43 133.10 133.10 133.10 133.10 0.1K
09:44 133.27 133.39 133.27 133.39 1.0K
09:45 133.39 133.51 133.39 133.44 1.5K
09:46 133.44 133.48 133.44 133.48 0.4K
09:47 133.48 133.48 133.37 133.37 0.5K
09:48 133.37 133.50 133.37 133.50 0.6K
09:49 133.50 133.62 133.50 133.62 3.2K
09:50 133.42 133.42 133.42 133.42 4.8K
09:51 133.42 133.42 133.42 133.42 0.1K
09:52 133.42 133.42 133.26 133.26 0.6K
09:53 133.26 133.33 133.26 133.33 0.8K
09:54 133.33 133.33 133.33 133.33 1.0K
09:55 133.50 133.63 133.50 133.63 1.0K
09:56 133.63 133.63 133.63 133.63 0.4K
09:57 133.53 133.53 133.41 133.41 2.3K
09:58 133.41 133.41 133.30 133.30 1.4K
09:59 133.30 133.41 133.30 133.41 1.4K
10:00 133.41 133.47 133.41 133.47 2.3K
10:01 133.58 133.58 133.58 133.58 3.4K
10:02 133.58 133.58 133.58 133.58 0.9K
10:03 133.58 133.58 133.58 133.58 0.5K
10:04 133.33 133.33 133.33 133.33 2.4K
10:05 133.23 133.31 133.23 133.31 5.7K
10:06 133.34 133.39 133.34 133.39 1.4K
10:07 133.39 133.39 133.35 133.35 1.4K
10:08 133.35 133.35 133.35 133.35 0.3K
10:09 133.35 133.35 133.32 133.32 0.5K
10:10 133.32 133.32 133.32 133.32 0.7K
10:11 133.32 133.34 133.32 133.34 1.0K
10:12 133.34 133.38 133.34 133.35 2.4K
10:13 133.35 133.38 133.35 133.38 0.8K
10:14 133.38 133.46 133.38 133.46 4.1K
10:15 133.40 133.42 133.40 133.42 2.1K
10:16 133.42 133.44 133.42 133.44 0.5K
10:17 133.43 133.43 133.37 133.37 2.6K
10:18 133.37 133.62 133.37 133.62 1.8K
10:19 133.62 133.69 133.62 133.69 0.4K
10:20 133.71 133.99 133.71 133.99 1.3K
10:21 133.95 133.95 133.78 133.78 3.4K
10:22 133.78 133.78 133.72 133.72 1.6K
10:23 133.72 133.72 133.64 133.64 0.4K
10:24 133.64 133.77 133.64 133.75 1.7K
10:25 133.75 133.75 133.75 133.75 0.2K
10:26 133.75 133.75 133.75 133.75 0.2K
10:27 133.75 133.75 133.75 133.75 0.1K
10:28 133.67 133.67 133.67 133.67 1.5K
10:29 133.58 133.66 133.52 133.52 1.9K
10:30 133.47 133.47 133.41 133.41 1.6K
10:31 133.41 133.41 133.41 133.41 0.2K
10:32 133.41 133.41 133.41 133.41 0.4K
10:33 133.41 133.41 133.40 133.40 0.4K
10:34 133.40 133.47 133.40 133.47 1.1K
10:35 133.47 133.47 133.40 133.46 0.4K
10:36 133.46 133.46 133.46 133.46 1.0K
10:37 133.46 133.46 133.41 133.41 0.5K
10:38 133.41 133.41 133.41 133.41 0.8K
10:39 133.41 133.41 133.41 133.41 0.5K
10:40 133.41 133.47 133.41 133.41 2.4K
10:41 133.41 133.52 133.41 133.52 1.8K
10:42 133.52 133.54 133.52 133.54 0.4K
10:43 133.54 133.54 133.47 133.47 2.9K
10:44 133.47 133.60 133.47 133.56 0.3K
10:45 133.56 133.56 133.56 133.56 0.3K
10:46 133.56 133.56 133.56 133.56 0.1K
10:47 133.56 133.56 133.56 133.56 0.2K
10:48 133.56 133.56 133.56 133.56 0.1K
10:49 133.56 133.56 133.56 133.56 0.3K
10:50 133.56 133.56 133.56 133.56 0.3K
10:51 133.56 133.56 133.42 133.42 4.2K
10:52 133.42 133.42 133.42 133.42 1.5K
10:53 133.42 133.42 133.42 133.42 0.1K
10:54 133.40 133.40 133.16 133.16 8.3K
10:55 133.16 133.20 133.16 133.20 0.7K
10:56 133.21 133.21 133.21 133.21 1.1K
10:57 133.22 133.22 133.22 133.22 2.3K
10:58 133.21 133.21 133.21 133.21 2.6K
10:59 133.22 133.22 133.22 133.22 0.5K
11:00 133.29 133.32 133.29 133.32 1.9K
11:01 133.40 133.40 133.34 133.34 1.5K
11:02 133.34 133.35 133.34 133.35 0.7K
11:03 133.41 133.64 133.41 133.64 17.4K
11:04 133.64 133.64 133.64 133.64 0.1K
11:05 133.64 133.64 133.64 133.64 0.2K
11:06 133.64 133.64 133.62 133.62 0.6K
11:07 133.62 133.63 133.62 133.63 0.9K
11:08 133.63 133.63 133.49 133.49 2.7K
11:09 133.49 133.51 133.49 133.51 0.6K
11:10 133.52 133.52 133.52 133.52 0.4K
11:11 133.49 133.49 133.49 133.49 1.5K
11:12 133.48 133.48 133.47 133.47 2.2K
11:13 133.47 133.47 133.47 133.47 0.0K
11:14 133.47 133.47 133.44 133.44 0.9K
11:15 133.44 133.45 133.44 133.45 3.2K
11:16 133.45 133.45 133.38 133.38 0.7K
11:17 133.38 133.38 133.38 133.38 0.6K
11:18 133.38 133.38 133.38 133.38 0.7K
11:19 133.35 133.44 133.35 133.44 4.2K
11:20 133.44 133.44 133.44 133.44 0.1K
11:21 133.44 133.46 133.44 133.46 0.3K
11:22 133.46 133.47 133.46 133.47 1.2K
11:23 133.50 133.50 133.50 133.50 0.8K
11:24 133.50 133.50 133.50 133.50 1.6K
11:25 133.50 133.53 133.50 133.53 0.3K
11:26 133.53 133.57 133.53 133.57 0.5K
11:27 133.65 133.65 133.65 133.65 2.0K
11:28 133.57 133.57 133.55 133.55 2.5K
11:29 133.55 133.55 133.55 133.55 0.2K
11:30 133.55 133.61 133.55 133.61 0.7K
11:31 133.65 133.66 133.65 133.66 2.1K
11:32 133.66 133.66 133.66 133.66 0.1K
11:33 133.65 133.65 133.65 133.65 1.5K
11:34 133.65 133.69 133.65 133.69 0.4K
11:35 133.69 133.69 133.69 133.69 0.3K
11:36 133.69 133.74 133.69 133.74 1.8K
11:37 133.74 133.74 133.74 133.74 0.4K
11:38 133.74 133.74 133.74 133.74 0.5K
11:39 133.74 133.78 133.74 133.78 0.4K
11:40 133.78 133.78 133.78 133.78 2.2K
11:41 133.78 133.81 133.78 133.81 1.1K
11:42 133.76 133.76 133.76 133.76 0.3K
11:43 133.76 133.77 133.76 133.77 0.2K
11:44 133.77 133.77 133.75 133.75 19.3K
11:45 133.75 133.75 133.69 133.69 0.8K
11:46 133.63 133.63 133.63 133.63 0.5K
11:47 133.50 133.50 133.50 133.50 0.6K
11:48 133.50 133.52 133.50 133.52 2.9K
11:49 133.43 133.43 133.37 133.37 0.8K
11:50 133.37 133.37 133.26 133.26 0.8K
11:51 133.26 133.26 133.26 133.26 0.3K
11:52 133.26 133.26 133.26 133.26 0.7K
11:53 133.26 133.26 133.21 133.21 0.9K
11:54 133.21 133.26 133.20 133.26 1.6K
11:55 133.30 133.30 133.30 133.30 1.4K
11:56 133.37 133.37 133.35 133.35 1.2K
11:57 133.35 133.35 133.32 133.33 7.4K
11:58 133.33 133.33 133.33 133.33 1.6K
11:59 133.33 133.33 133.32 133.32 2.0K
12:00 133.32 133.32 133.32 133.32 0.0K
12:01 133.32 133.32 133.27 133.27 0.4K
12:02 133.27 133.30 133.26 133.26 1.0K
12:03 133.26 133.26 133.24 133.24 0.9K
12:04 133.19 133.26 133.19 133.26 1.8K
12:05 133.26 133.26 133.23 133.23 0.5K
12:06 133.23 133.23 133.23 133.23 0.1K
12:07 133.23 133.31 133.23 133.31 4.5K
12:08 133.31 133.31 133.31 133.31 0.0K
12:09 133.31 133.31 133.31 133.31 0.2K
12:10 133.31 133.34 133.31 133.34 1.8K
12:11 133.34 133.34 133.14 133.14 3.0K
12:12 133.14 133.14 133.08 133.08 0.3K
12:13 133.17 133.17 133.17 133.17 1.3K
12:14 133.17 133.18 133.17 133.18 0.7K
12:15 133.18 133.18 133.18 133.18 0.1K
12:16 133.18 133.23 133.18 133.23 0.9K
12:17 133.23 133.37 133.23 133.37 2.3K
12:18 133.42 133.50 133.42 133.50 1.1K
12:19 133.50 133.50 133.50 133.50 0.1K
12:20 133.50 133.50 133.50 133.50 0.0K
12:21 133.50 133.56 133.50 133.56 0.3K
12:22 133.56 133.56 133.47 133.47 2.1K
12:23 133.47 133.47 133.47 133.47 0.0K
12:24 133.47 133.47 133.47 133.47 0.2K
12:25 133.47 133.47 133.47 133.47 0.2K
12:26 133.33 133.44 133.33 133.44 0.6K
12:27 133.44 133.44 133.44 133.44 0.2K
12:28 133.44 133.44 133.44 133.44 0.3K
12:29 133.44 133.44 133.44 133.44 0.1K
12:30 133.44 133.44 133.44 133.44 0.2K
12:31 133.49 133.49 133.35 133.35 1.9K
12:32 133.35 133.35 133.35 133.35 0.6K
12:33 133.22 133.25 133.22 133.25 1.5K
12:34 133.25 133.25 133.25 133.25 0.8K
12:35 133.25 133.25 133.25 133.25 0.4K
12:36 133.25 133.25 133.25 133.25 0.2K
12:37 133.25 133.25 133.25 133.25 0.0K
12:38 133.23 133.23 133.19 133.19 1.4K
12:39 133.10 133.10 133.10 133.10 0.5K
12:40 133.10 133.10 133.10 133.10 0.2K
12:41 133.10 133.10 133.02 133.02 0.5K
12:42 133.02 133.02 133.02 133.02 0.1K
12:43 133.02 133.02 133.02 133.02 0.3K
12:44 133.02 133.27 133.02 133.27 5.5K
12:45 133.27 133.27 133.27 133.27 0.4K
12:46 133.27 133.33 133.27 133.33 1.1K
12:47 133.33 133.33 133.32 133.32 0.3K
12:48 133.32 133.32 133.22 133.22 3.0K
12:49 133.32 133.32 133.32 133.32 1.2K
12:50 133.32 133.32 133.32 133.32 0.4K
12:51 133.48 133.48 133.48 133.48 2.0K
12:52 133.48 133.48 133.48 133.48 0.0K
12:53 133.48 133.48 133.48 133.48 0.1K
12:54 133.48 133.48 133.48 133.48 0.0K
12:55 133.48 133.48 133.48 133.48 0.0K
12:56 133.48 133.49 133.48 133.49 1.3K
12:57 133.49 133.49 133.49 133.49 0.2K
12:58 133.49 133.49 133.49 133.49 0.2K
12:59 133.49 133.49 133.49 133.49 0.3K
13:00 133.49 133.49 133.49 133.49 0.3K
13:01 133.49 133.49 133.49 133.49 0.4K
13:02 133.49 133.49 133.44 133.44 0.2K
13:03 133.45 133.45 133.42 133.42 2.9K
13:04 133.42 133.48 133.42 133.48 0.7K
13:05 133.48 133.52 133.48 133.52 2.1K
13:06 133.52 133.55 133.52 133.55 0.3K
13:07 133.55 133.64 133.55 133.64 1.2K
13:08 133.68 133.68 133.68 133.68 1.1K
13:09 133.68 133.73 133.68 133.73 0.5K
13:10 133.73 133.82 133.73 133.82 1.6K
13:11 133.86 133.89 133.86 133.89 3.7K
13:12 133.89 133.91 133.89 133.90 11.4K
13:13 133.90 134.17 133.90 134.17 8.8K
13:14 134.14 134.14 134.14 134.14 0.3K
13:15 134.12 134.12 134.12 134.12 0.8K
13:16 134.12 134.12 134.03 134.03 0.5K
13:17 133.99 133.99 133.99 133.99 2.2K
13:18 134.06 134.06 134.00 134.00 0.7K
13:19 134.00 134.07 134.00 134.07 0.9K
13:20 134.09 134.12 134.09 134.12 1.8K
13:21 134.12 134.12 134.12 134.12 0.0K
13:22 134.12 134.12 134.05 134.05 1.2K
13:23 134.04 134.04 134.04 134.04 0.4K
13:24 134.04 134.04 134.03 134.03 0.2K
13:25 134.07 134.07 134.07 134.07 0.4K
13:26 134.11 134.11 134.06 134.06 1.3K
13:27 134.06 134.06 134.06 134.06 0.2K
13:28 134.06 134.10 134.00 134.00 1.4K
13:29 134.00 134.03 134.00 134.03 0.6K
13:30 134.03 134.03 134.00 134.00 0.8K
13:31 134.00 134.00 134.00 134.00 1.0K
13:32 134.00 134.00 134.00 134.00 0.5K
13:33 134.03 134.04 134.03 134.04 2.7K
13:34 134.04 134.04 134.04 134.04 0.1K
13:35 134.01 134.02 134.01 134.02 0.7K
13:36 134.00 134.00 134.00 134.00 2.9K
13:37 134.00 134.00 134.00 134.00 1.3K
13:38 134.00 134.00 134.00 134.00 0.0K
13:39 134.00 134.00 134.00 134.00 0.3K
13:40 134.00 134.04 134.00 134.04 0.3K
13:41 134.04 134.05 134.02 134.02 3.2K
13:42 134.02 134.03 133.99 134.03 0.9K
13:43 134.03 134.03 133.99 134.01 0.3K
13:44 134.01 134.04 134.01 134.04 2.0K
13:45 134.04 134.04 134.00 134.01 1.9K
13:46 134.03 134.03 134.01 134.02 0.5K
13:47 134.02 134.03 134.02 134.03 0.3K
13:48 133.98 133.98 133.98 133.98 9.8K
13:49 134.00 134.00 133.98 133.99 1.1K
13:50 134.01 134.01 134.00 134.00 3.5K
13:51 134.00 134.00 134.00 134.00 0.1K
13:52 134.00 134.00 133.97 133.97 0.6K
13:53 133.95 133.96 133.95 133.96 2.2K
13:54 133.96 134.00 133.96 134.00 1.3K
13:55 133.96 133.99 133.96 133.99 1.2K
13:56 133.99 133.99 133.99 133.99 0.1K
13:57 133.99 133.99 133.99 133.99 0.4K
13:58 134.00 134.00 133.99 133.99 0.8K
13:59 134.00 134.00 133.82 133.82 4.6K
14:00 133.82 133.82 133.82 133.82 0.3K
14:01 133.82 133.82 133.70 133.71 0.9K
14:02 133.71 133.78 133.71 133.78 1.6K
14:03 133.79 133.89 133.79 133.89 4.5K
14:04 133.89 133.95 133.89 133.95 2.8K
14:05 133.98 134.01 133.97 134.01 4.5K
14:06 134.01 134.06 134.01 134.06 1.3K
14:07 134.07 134.07 134.00 134.00 0.9K
14:08 134.00 134.06 134.00 134.02 6.1K
14:09 134.02 134.04 134.02 134.04 2.1K
14:10 134.04 134.04 134.00 134.00 1.1K
14:11 134.00 134.00 133.94 134.00 0.4K
14:12 134.01 134.01 133.97 133.97 0.6K
14:13 134.00 134.02 134.00 134.00 1.0K
14:14 134.00 134.00 134.00 134.00 0.8K
14:15 134.08 134.08 134.08 134.08 0.5K
14:16 134.08 134.08 133.98 133.99 3.5K
14:17 134.00 134.03 133.98 133.98 11.7K
14:18 133.96 133.96 133.96 133.96 1.1K
14:19 133.96 133.96 133.96 133.96 0.6K
14:20 133.96 133.96 133.96 133.96 1.3K
14:21 133.94 133.94 133.89 133.89 5.4K
14:22 133.89 133.90 133.85 133.87 1.7K
14:23 133.86 133.86 133.82 133.82 1.1K
14:24 133.82 133.83 133.82 133.82 0.9K
14:25 133.81 133.81 133.81 133.81 0.6K
14:26 133.80 133.81 133.78 133.81 1.0K
14:27 133.81 133.84 133.81 133.84 2.0K
14:28 133.84 133.90 133.84 133.90 2.3K
14:29 133.90 133.90 133.89 133.89 0.3K
14:30 133.85 133.86 133.83 133.83 2.6K
14:31 133.83 133.83 133.83 133.83 0.2K
14:32 133.83 133.83 133.82 133.82 0.3K
14:33 133.82 133.92 133.82 133.92 2.5K
14:34 133.92 133.92 133.89 133.89 0.4K
14:35 133.89 133.89 133.89 133.89 0.4K
14:36 133.93 133.93 133.92 133.92 0.5K
14:37 133.92 133.94 133.89 133.89 1.0K
14:38 133.89 133.89 133.89 133.89 0.4K
14:39 133.93 133.93 133.93 133.93 0.8K
14:40 133.93 133.93 133.93 133.93 0.5K
14:41 133.98 133.98 133.93 133.94 1.8K
14:42 133.94 133.94 133.88 133.88 0.6K
14:43 133.88 133.88 133.88 133.88 0.3K
14:44 133.84 133.84 133.77 133.77 1.2K
14:45 133.77 133.79 133.77 133.79 0.4K
14:46 133.79 133.83 133.79 133.83 0.9K
14:47 133.81 133.86 133.81 133.86 6.0K
14:48 133.86 133.99 133.86 133.99 0.2K
14:49 134.00 134.00 134.00 134.00 2.3K
14:50 133.94 133.94 133.91 133.91 1.5K
14:51 133.89 133.91 133.89 133.91 0.5K
14:52 133.91 133.92 133.91 133.92 0.5K
14:53 133.92 133.92 133.91 133.91 0.7K
14:54 133.91 133.98 133.91 133.97 2.7K
14:55 134.00 134.00 134.00 134.00 0.7K
14:56 134.00 134.01 134.00 134.01 0.2K
14:57 134.01 134.01 134.00 134.00 3.1K
14:58 134.00 134.00 134.00 134.00 0.1K
14:59 134.01 134.01 134.01 134.01 0.2K
15:00 134.01 134.01 134.01 134.01 0.2K
15:01 134.01 134.02 133.99 133.99 0.6K
15:02 133.97 133.97 133.77 133.77 2.7K
15:03 133.81 133.81 133.80 133.80 0.3K
15:04 133.80 133.83 133.80 133.80 1.3K
15:05 133.80 133.80 133.75 133.75 1.1K
15:06 133.75 133.75 133.69 133.69 0.5K
15:07 133.69 133.69 133.69 133.69 0.8K
15:08 133.69 133.71 133.69 133.71 0.2K
15:09 133.71 133.71 133.67 133.67 0.9K
15:10 133.57 133.57 133.55 133.55 0.4K
15:11 133.55 133.55 133.44 133.51 5.0K
15:12 133.51 133.53 133.51 133.53 2.1K
15:13 133.55 133.55 133.53 133.53 25.3K
15:14 133.53 133.66 133.53 133.64 4.3K
15:15 133.64 133.64 133.61 133.61 2.2K
15:16 133.61 133.64 133.59 133.64 1.9K
15:17 133.64 133.65 133.64 133.65 2.6K
15:18 133.65 133.65 133.63 133.63 1.5K
15:19 133.70 133.71 133.70 133.71 2.8K
15:20 133.71 133.76 133.71 133.76 0.6K
15:21 133.76 133.76 133.62 133.62 2.2K
15:22 133.62 133.65 133.62 133.65 0.5K
15:23 133.65 133.65 133.65 133.65 0.5K
15:24 133.72 133.76 133.71 133.76 5.2K
15:25 133.76 133.76 133.76 133.76 0.3K
15:26 133.76 133.80 133.76 133.80 2.4K
15:27 133.80 133.88 133.80 133.83 2.3K
15:28 133.78 133.78 133.77 133.77 0.9K
15:29 133.76 133.76 133.76 133.76 0.2K
15:30 133.77 133.77 133.72 133.72 1.6K
15:31 133.72 133.78 133.72 133.78 3.8K
15:32 133.79 133.82 133.74 133.74 1.9K
15:33 133.74 133.79 133.74 133.79 0.5K
15:34 133.78 133.82 133.78 133.82 0.7K
15:35 133.82 133.84 133.81 133.84 3.8K
15:36 133.84 133.89 133.84 133.89 0.5K
15:37 133.89 133.93 133.89 133.93 1.4K
15:38 133.93 133.93 133.90 133.90 1.9K
15:39 133.90 133.90 133.82 133.82 1.9K
15:40 133.82 133.82 133.78 133.82 2.1K
15:41 133.79 133.79 133.76 133.76 1.7K
15:42 133.76 133.76 133.76 133.76 1.1K
15:43 133.72 133.72 133.71 133.71 2.7K
15:44 133.71 133.71 133.66 133.66 1.2K
15:45 133.66 133.66 133.66 133.66 0.8K
15:46 133.67 133.71 133.67 133.71 2.2K
15:47 133.73 133.73 133.70 133.71 2.2K
15:48 133.71 133.73 133.70 133.73 1.6K
15:49 133.77 133.77 133.70 133.70 11.3K
15:50 133.70 133.70 133.56 133.61 3.8K
15:51 133.61 133.61 133.45 133.49 7.6K
15:52 133.45 133.48 133.44 133.48 5.8K
15:53 133.47 133.51 133.47 133.47 8.6K
15:54 133.50 133.61 133.48 133.61 8.8K
15:55 133.56 133.56 133.50 133.53 4.8K
15:56 133.42 133.42 133.33 133.33 7.7K
15:57 133.38 133.38 133.32 133.34 12.4K
15:58 133.31 133.54 133.28 133.54 37.3K
15:59 133.58 133.66 133.58 133.66 26.1K
16:00 133.74 133.74 133.58 133.64 205.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available