Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 135.20 137.47 134.02 134.13 10.1K
09:32 134.13 134.13 134.13 134.13 1.2K
09:33 133.94 133.99 133.94 133.99 2.4K
09:34 134.26 134.26 134.26 134.26 0.7K
09:35 134.26 134.64 134.26 134.64 1.7K
09:36 134.64 134.93 134.10 134.85 6.9K
09:37 134.85 134.85 134.85 134.85 0.3K
09:38 134.85 134.85 134.70 134.70 0.6K
09:39 134.70 134.99 134.53 134.53 4.3K
09:40 134.36 135.00 134.36 135.00 4.3K
09:41 135.00 135.36 134.93 135.36 1.9K
09:42 135.36 135.46 135.36 135.46 3.0K
09:43 135.02 135.02 134.67 134.67 8.0K
09:44 134.68 134.68 134.68 134.68 0.8K
09:45 134.68 135.04 134.67 135.04 4.2K
09:46 134.77 134.77 134.77 134.77 0.5K
09:47 134.77 134.77 134.77 134.77 0.7K
09:48 135.44 135.44 135.44 135.44 1.5K
09:49 135.57 135.70 135.51 135.70 10.3K
09:50 135.70 135.70 135.70 135.70 0.4K
09:51 135.68 135.68 135.44 135.51 4.4K
09:52 135.56 135.59 135.56 135.59 1.3K
09:53 135.59 135.59 135.59 135.59 0.2K
09:54 135.59 135.61 135.57 135.57 0.9K
09:55 135.57 135.62 135.28 135.28 4.9K
09:56 135.28 135.40 135.24 135.40 2.7K
09:57 135.40 135.61 135.40 135.61 1.2K
09:58 135.61 135.61 135.52 135.52 2.1K
09:59 135.52 135.70 135.46 135.70 2.4K
10:00 135.70 135.70 135.70 135.70 0.7K
10:01 135.77 135.94 135.76 135.94 6.2K
10:02 135.94 135.95 135.94 135.95 0.7K
10:03 135.95 136.28 135.95 136.28 1.8K
10:04 136.28 136.28 136.14 136.28 1.8K
10:05 136.28 136.28 136.28 136.28 0.5K
10:06 136.28 136.32 136.28 136.32 2.1K
10:07 136.31 136.32 136.16 136.16 6.5K
10:08 136.16 136.16 136.16 136.16 1.0K
10:09 136.16 136.49 136.16 136.49 3.6K
10:10 136.49 136.49 136.27 136.27 1.5K
10:11 136.27 136.27 136.14 136.14 1.1K
10:12 136.14 136.14 136.08 136.08 1.3K
10:13 136.08 136.12 136.00 136.12 3.7K
10:14 136.12 136.13 136.07 136.07 3.4K
10:15 136.07 136.07 135.85 135.85 1.2K
10:16 135.85 135.92 135.79 135.79 1.0K
10:17 135.79 135.79 135.59 135.59 2.7K
10:18 135.59 135.59 135.53 135.53 1.1K
10:19 135.53 135.53 135.42 135.42 3.5K
10:20 135.42 135.42 135.42 135.42 1.2K
10:21 135.42 135.53 135.37 135.37 0.8K
10:22 135.37 135.40 135.37 135.40 1.6K
10:23 135.40 135.52 135.39 135.52 1.9K
10:24 135.52 135.54 135.52 135.54 0.6K
10:25 135.57 135.76 135.57 135.76 3.2K
10:26 135.76 135.82 135.42 135.42 5.2K
10:27 135.57 135.59 135.57 135.59 1.2K
10:28 135.70 135.70 135.58 135.58 1.8K
10:29 135.58 135.58 135.58 135.58 0.8K
10:30 135.58 135.58 135.53 135.53 3.3K
10:31 135.60 135.62 135.59 135.62 3.1K
10:32 135.64 135.69 135.61 135.65 2.9K
10:33 135.65 135.75 135.65 135.75 1.9K
10:34 135.75 135.76 135.72 135.72 2.4K
10:35 135.82 135.88 135.82 135.88 1.0K
10:36 135.88 135.88 135.65 135.65 5.0K
10:37 135.67 135.67 135.35 135.41 4.1K
10:38 135.41 135.42 135.35 135.42 1.1K
10:39 135.45 135.46 135.45 135.46 1.0K
10:40 135.46 135.46 135.46 135.46 0.5K
10:41 135.46 135.46 135.37 135.37 1.5K
10:42 135.31 135.31 135.23 135.23 1.9K
10:43 135.23 135.27 135.23 135.26 2.5K
10:44 135.28 135.34 135.28 135.34 0.8K
10:45 135.29 135.29 135.29 135.29 1.2K
10:46 135.29 135.36 135.29 135.36 0.9K
10:47 135.36 135.36 135.31 135.31 1.0K
10:48 135.23 135.23 134.94 134.94 8.7K
10:49 134.86 134.95 134.79 134.95 6.4K
10:50 134.89 134.92 134.89 134.92 2.9K
10:51 134.88 134.96 134.86 134.96 8.2K
10:52 134.90 134.90 134.90 134.90 0.4K
10:53 134.90 135.23 134.90 135.02 7.8K
10:54 135.09 135.10 135.09 135.10 1.2K
10:55 135.10 135.10 135.10 135.10 0.7K
10:56 135.10 135.11 134.96 134.96 2.5K
10:57 134.88 134.88 134.86 134.86 1.3K
10:58 134.86 134.93 134.86 134.93 0.6K
10:59 134.93 134.94 134.93 134.94 2.1K
11:00 134.94 134.94 134.84 134.84 1.8K
11:01 134.84 134.84 134.84 134.84 0.1K
11:02 134.84 134.87 134.58 134.58 13.8K
11:03 134.50 134.50 134.27 134.27 1.7K
11:04 134.42 134.45 134.36 134.45 5.6K
11:05 134.49 134.49 134.42 134.42 1.0K
11:06 134.42 134.49 134.42 134.47 3.9K
11:07 134.47 134.47 134.47 134.47 1.9K
11:08 134.47 134.47 134.45 134.47 1.0K
11:09 134.41 134.41 134.32 134.32 0.7K
11:10 134.27 134.27 134.27 134.27 1.0K
11:11 134.27 134.27 134.27 134.27 0.2K
11:12 134.27 134.31 134.27 134.31 1.4K
11:13 134.31 134.31 134.08 134.11 9.6K
11:14 134.11 134.20 134.11 134.20 0.6K
11:15 134.20 134.27 134.20 134.27 2.9K
11:16 134.21 134.21 134.21 134.21 0.9K
11:17 134.21 134.26 134.18 134.18 1.2K
11:18 134.18 134.18 134.14 134.14 4.0K
11:19 134.14 134.14 133.49 133.89 70.3K
11:20 133.89 134.22 133.89 134.22 3.7K
11:21 134.22 134.22 134.14 134.14 3.4K
11:22 134.18 134.18 134.14 134.14 1.4K
11:23 134.14 134.14 134.02 134.02 1.3K
11:24 133.70 133.92 133.70 133.82 2.6K
11:25 133.82 133.82 133.82 133.82 0.7K
11:26 133.82 133.82 133.74 133.74 0.9K
11:27 133.71 133.71 133.66 133.66 3.5K
11:28 133.66 133.82 133.66 133.81 1.8K
11:29 133.81 133.98 133.81 133.98 4.4K
11:30 133.98 133.98 133.98 133.98 0.6K
11:31 133.98 133.98 133.93 133.93 0.5K
11:32 133.93 133.93 133.78 133.78 1.1K
11:33 133.78 133.89 133.78 133.89 0.7K
11:34 133.89 133.91 133.89 133.91 0.6K
11:35 133.91 133.91 133.90 133.90 0.8K
11:36 133.90 133.92 133.90 133.92 0.8K
11:37 133.86 133.86 133.57 133.57 4.7K
11:38 133.66 133.66 133.65 133.65 4.5K
11:39 133.65 133.71 133.65 133.71 2.6K
11:40 133.71 133.71 133.63 133.63 1.3K
11:41 133.63 133.63 133.51 133.51 1.0K
11:42 133.51 133.60 133.37 133.60 1.1K
11:43 133.60 133.60 133.51 133.51 0.8K
11:44 133.53 133.53 133.43 133.43 1.6K
11:45 133.43 133.43 133.34 133.34 5.1K
11:46 133.34 133.34 133.16 133.16 1.2K
11:47 133.40 133.45 133.40 133.45 4.2K
11:48 133.45 133.45 133.45 133.45 0.2K
11:49 133.46 133.46 133.46 133.46 1.2K
11:50 133.46 133.53 133.46 133.53 2.3K
11:51 133.62 133.62 133.59 133.59 2.5K
11:52 133.55 133.55 133.54 133.54 0.5K
11:53 133.54 133.54 133.44 133.44 5.2K
11:54 133.44 133.44 133.33 133.33 2.4K
11:55 133.33 133.33 133.31 133.31 1.2K
11:56 133.31 133.40 133.31 133.40 2.2K
11:57 133.40 133.42 133.40 133.42 0.5K
11:58 133.33 133.37 133.33 133.37 2.4K
11:59 133.37 133.37 133.37 133.37 1.1K
12:00 133.37 133.37 133.37 133.37 0.2K
12:01 133.37 133.42 133.33 133.33 1.2K
12:02 133.33 133.41 133.33 133.41 1.5K
12:03 133.41 133.42 133.37 133.37 0.9K
12:04 133.37 133.37 133.33 133.33 1.2K
12:05 133.33 133.33 133.33 133.33 0.4K
12:06 133.33 133.33 133.31 133.32 2.9K
12:07 133.25 133.25 133.25 133.25 0.6K
12:08 133.30 133.35 133.25 133.33 2.1K
12:09 133.39 133.39 133.35 133.35 1.5K
12:10 133.35 133.35 133.26 133.26 0.5K
12:11 133.26 133.35 133.26 133.35 2.2K
12:12 133.35 133.61 133.35 133.61 4.6K
12:13 133.54 133.55 133.54 133.55 0.8K
12:14 133.54 133.54 133.46 133.46 3.2K
12:15 133.41 133.48 133.41 133.47 1.2K
12:16 133.41 133.44 133.41 133.44 0.9K
12:17 133.49 133.55 133.49 133.55 1.8K
12:18 133.55 133.63 133.55 133.56 1.4K
12:19 133.56 133.56 133.56 133.56 0.9K
12:20 133.56 133.56 133.56 133.56 2.3K
12:21 133.56 133.63 133.56 133.63 2.2K
12:22 133.63 133.64 133.63 133.64 1.8K
12:23 133.65 133.71 133.65 133.71 2.8K
12:24 133.71 133.71 133.65 133.65 0.9K
12:25 133.70 133.70 133.70 133.70 1.2K
12:26 133.70 133.78 133.70 133.78 2.5K
12:27 133.77 133.77 133.77 133.77 3.0K
12:28 133.77 133.79 133.73 133.73 1.1K
12:29 133.75 133.75 133.69 133.74 3.8K
12:30 133.80 133.80 133.79 133.79 1.9K
12:31 133.79 133.79 133.71 133.71 0.5K
12:32 133.71 133.80 133.71 133.80 0.6K
12:33 133.80 133.84 133.80 133.83 7.9K
12:34 133.76 133.76 133.76 133.76 1.3K
12:35 133.76 133.81 133.76 133.81 1.4K
12:36 133.81 133.81 133.81 133.81 3.6K
12:37 133.81 133.81 133.81 133.81 1.5K
12:38 133.81 133.82 133.81 133.82 1.0K
12:39 133.82 133.88 133.82 133.88 1.2K
12:40 133.83 134.02 133.83 134.02 1.7K
12:41 134.02 134.02 133.95 133.95 0.6K
12:42 133.95 134.14 133.95 134.14 2.0K
12:43 134.14 134.14 134.07 134.07 0.7K
12:44 134.16 134.16 134.15 134.15 3.3K
12:45 134.15 134.15 133.88 133.91 2.2K
12:46 133.91 133.91 133.91 133.91 0.6K
12:47 133.92 133.92 133.92 133.92 1.4K
12:48 133.92 133.94 133.79 133.94 0.7K
12:49 133.94 133.94 133.94 133.94 0.7K
12:50 133.94 133.94 133.94 133.94 0.5K
12:51 133.94 133.97 133.90 133.97 2.4K
12:52 133.97 133.99 133.97 133.99 1.0K
12:53 133.99 133.99 133.99 133.99 0.4K
12:54 133.99 134.06 133.99 134.06 2.2K
12:55 134.08 134.14 134.08 134.14 4.2K
12:56 134.14 134.14 134.00 134.00 6.0K
12:57 134.00 134.00 134.00 134.00 0.4K
12:58 134.00 134.00 134.00 134.00 0.4K
12:59 134.00 134.04 134.00 134.04 1.7K
13:00 134.04 134.04 134.00 134.00 0.4K
13:01 133.96 133.96 133.96 133.96 4.9K
13:02 133.96 134.00 133.96 134.00 0.3K
13:03 134.00 134.00 134.00 134.00 0.3K
13:04 134.00 134.06 134.00 134.06 0.4K
13:05 134.06 134.08 134.06 134.08 1.2K
13:06 134.08 134.08 134.08 134.08 0.5K
13:07 134.03 134.06 134.03 134.06 0.7K
13:08 134.06 134.06 134.06 134.06 0.5K
13:09 134.06 134.07 134.06 134.07 0.9K
13:10 134.07 134.07 134.07 134.07 0.8K
13:11 133.99 134.12 133.99 134.07 1.5K
13:12 134.07 134.09 133.92 134.09 4.6K
13:13 134.09 134.13 134.06 134.06 2.8K
13:14 134.06 134.06 134.00 134.00 1.1K
13:15 134.06 134.06 134.00 134.06 3.3K
13:16 134.06 134.06 134.00 134.00 0.8K
13:17 133.99 134.04 133.99 134.04 0.8K
13:18 134.04 134.04 133.94 133.95 3.1K
13:19 133.95 133.96 133.95 133.96 1.0K
13:20 133.96 133.96 133.87 133.93 9.8K
13:21 133.93 133.93 133.93 133.93 0.5K
13:22 133.93 134.17 133.92 134.17 5.9K
13:23 134.17 134.22 134.17 134.22 0.3K
13:24 134.22 134.22 134.03 134.03 0.4K
13:25 134.18 134.18 134.18 134.18 0.6K
13:26 134.18 134.18 134.18 134.18 0.9K
13:27 134.19 134.19 134.19 134.19 0.5K
13:28 134.19 134.19 134.11 134.11 0.6K
13:29 134.11 134.11 134.10 134.10 2.6K
13:30 134.10 134.10 134.04 134.04 1.3K
13:31 134.01 134.01 134.00 134.00 1.9K
13:32 134.00 134.00 133.95 133.98 5.4K
13:33 133.98 133.98 133.91 133.91 1.3K
13:34 134.01 134.05 133.95 134.00 5.5K
13:35 134.00 134.00 133.97 133.98 0.8K
13:36 133.99 133.99 133.99 133.99 1.0K
13:37 133.99 133.99 133.99 133.99 4.2K
13:38 133.99 133.99 133.99 133.99 1.8K
13:39 133.99 133.99 133.99 133.99 0.3K
13:40 133.99 133.99 133.99 133.99 0.6K
13:41 133.99 134.03 133.92 134.03 1.9K
13:42 134.03 134.03 134.03 134.03 0.4K
13:43 134.03 134.05 134.01 134.05 2.4K
13:44 134.04 134.04 134.04 134.04 0.6K
13:45 134.04 134.11 134.04 134.11 2.2K
13:46 134.11 134.11 134.11 134.11 1.1K
13:47 134.11 134.14 134.09 134.14 1.0K
13:48 134.14 134.14 134.06 134.10 0.7K
13:49 134.10 134.12 134.10 134.10 0.8K
13:50 134.16 134.18 134.16 134.18 2.9K
13:51 134.18 134.22 134.18 134.22 0.4K
13:52 134.22 134.22 134.20 134.20 0.5K
13:53 134.20 134.20 134.20 134.20 0.6K
13:54 134.20 134.20 134.18 134.18 0.8K
13:55 134.18 134.22 134.18 134.22 0.9K
13:56 134.22 134.22 134.22 134.22 0.6K
13:57 134.22 134.22 134.22 134.22 0.4K
13:58 134.18 134.20 134.16 134.16 2.5K
13:59 134.20 134.20 134.20 134.20 4.4K
14:00 134.16 134.36 134.16 134.36 3.8K
14:01 134.17 134.34 134.17 134.34 1.9K
14:02 134.32 134.34 134.32 134.34 0.3K
14:03 134.26 134.33 134.26 134.26 6.8K
14:04 134.26 134.26 134.07 134.07 1.1K
14:05 134.07 134.12 133.90 134.12 2.8K
14:06 134.19 134.19 134.06 134.14 1.3K
14:07 134.14 134.14 134.06 134.06 0.2K
14:08 134.06 134.14 134.06 134.14 0.8K
14:09 134.18 134.18 134.18 134.18 1.3K
14:10 134.06 134.14 134.06 134.07 1.8K
14:11 134.07 134.14 134.07 134.14 0.8K
14:12 134.14 134.14 134.07 134.07 0.5K
14:13 134.22 134.22 134.16 134.16 3.7K
14:14 134.23 134.23 134.23 134.23 0.5K
14:15 134.23 134.36 134.22 134.36 1.6K
14:16 134.36 134.36 134.23 134.23 0.8K
14:17 134.23 134.39 134.23 134.39 0.8K
14:18 134.40 134.40 134.34 134.34 5.3K
14:19 134.34 134.40 134.34 134.40 0.6K
14:20 134.40 134.40 134.35 134.35 0.3K
14:21 134.35 134.35 134.35 134.35 0.4K
14:22 134.48 134.48 134.40 134.48 2.6K
14:23 134.48 134.48 134.40 134.40 1.7K
14:24 134.35 134.39 134.35 134.39 4.0K
14:25 134.39 134.39 134.33 134.38 3.4K
14:26 134.38 134.38 134.34 134.34 0.6K
14:27 134.32 134.38 134.32 134.32 0.5K
14:28 134.33 134.33 134.33 134.33 2.0K
14:29 134.24 134.28 134.24 134.24 1.9K
14:30 134.17 134.17 134.17 134.17 2.8K
14:31 134.17 134.17 134.03 134.03 3.2K
14:32 134.03 134.13 134.01 134.12 2.8K
14:33 134.12 134.12 134.07 134.07 1.0K
14:34 134.16 134.16 133.98 134.07 2.2K
14:35 133.98 134.07 133.98 134.07 0.8K
14:36 134.07 134.08 134.07 134.08 0.7K
14:37 134.08 134.08 134.02 134.02 0.8K
14:38 134.08 134.08 134.03 134.03 0.7K
14:39 134.03 134.03 134.03 134.03 0.9K
14:40 134.03 134.18 134.03 134.18 6.5K
14:41 134.18 134.18 134.18 134.18 0.5K
14:42 134.18 134.18 134.06 134.13 1.0K
14:43 134.13 134.13 134.06 134.10 6.2K
14:44 134.10 134.10 134.06 134.10 1.0K
14:45 134.06 134.10 134.06 134.10 1.7K
14:46 134.06 134.06 134.05 134.05 5.5K
14:47 134.14 134.14 133.99 133.99 2.4K
14:48 133.99 133.99 133.99 133.99 0.6K
14:49 133.99 134.16 133.99 134.11 1.2K
14:50 134.20 134.20 134.20 134.20 1.0K
14:51 134.20 134.20 134.03 134.03 2.7K
14:52 134.03 134.06 133.97 134.03 1.0K
14:53 133.96 134.10 133.96 133.99 3.2K
14:54 134.00 134.00 133.99 133.99 3.0K
14:55 134.12 134.12 133.99 134.06 1.7K
14:56 134.06 134.06 134.00 134.06 0.5K
14:57 134.06 134.07 134.06 134.07 0.3K
14:58 134.06 134.10 134.04 134.10 6.7K
14:59 134.16 134.18 134.04 134.18 2.3K
15:00 134.18 134.20 134.13 134.13 2.1K
15:01 134.20 134.20 134.05 134.05 4.6K
15:02 134.13 134.16 134.13 134.16 1.0K
15:03 134.16 134.16 134.09 134.13 1.1K
15:04 134.08 134.10 134.04 134.10 2.0K
15:05 134.10 134.10 134.10 134.10 1.0K
15:06 134.17 134.17 134.06 134.06 2.5K
15:07 134.06 134.19 134.06 134.19 0.7K
15:08 134.25 134.25 134.17 134.17 4.9K
15:09 134.17 134.23 134.17 134.23 1.5K
15:10 134.17 134.23 134.17 134.21 4.9K
15:11 134.17 134.17 134.17 134.17 1.0K
15:12 134.25 134.34 134.24 134.34 3.8K
15:13 134.34 134.34 134.27 134.27 2.0K
15:14 134.27 134.29 134.24 134.29 1.1K
15:15 134.29 134.29 134.21 134.21 2.1K
15:16 134.21 134.24 134.21 134.24 2.0K
15:17 134.17 134.23 134.17 134.23 1.5K
15:18 134.23 134.33 134.19 134.33 4.0K
15:19 134.27 134.31 134.27 134.28 5.5K
15:20 134.28 134.28 134.19 134.19 3.7K
15:21 134.21 134.23 134.19 134.19 2.4K
15:22 134.19 134.19 134.13 134.13 2.6K
15:23 134.13 134.14 134.10 134.13 1.2K
15:24 134.18 134.24 134.18 134.24 6.6K
15:25 134.25 134.26 134.23 134.26 3.2K
15:26 134.26 134.30 134.22 134.22 3.0K
15:27 134.28 134.33 134.28 134.33 2.1K
15:28 134.25 134.30 134.25 134.27 1.6K
15:29 134.32 134.34 134.28 134.34 3.8K
15:30 134.34 134.36 134.29 134.35 8.7K
15:31 134.35 134.38 134.35 134.38 3.2K
15:32 134.45 134.52 134.40 134.52 4.6K
15:33 134.58 134.58 134.55 134.55 4.9K
15:34 134.49 134.50 134.40 134.40 4.3K
15:35 134.40 134.40 134.34 134.34 4.0K
15:36 134.32 134.35 134.32 134.32 6.9K
15:37 134.28 134.36 134.28 134.35 3.9K
15:38 134.35 134.40 134.35 134.40 5.1K
15:39 134.40 134.43 134.36 134.38 6.3K
15:40 134.42 134.42 134.38 134.42 6.6K
15:41 134.34 134.37 134.31 134.31 6.2K
15:42 134.32 134.35 134.28 134.35 3.3K
15:43 134.36 134.44 134.36 134.42 5.6K
15:44 134.46 134.50 134.42 134.42 5.9K
15:45 134.51 134.64 134.51 134.58 9.0K
15:46 134.58 134.58 134.42 134.44 6.2K
15:47 134.50 134.52 134.45 134.50 4.9K
15:48 134.50 134.50 134.43 134.44 5.6K
15:49 134.44 134.50 134.43 134.50 7.9K
15:50 134.47 134.52 134.47 134.49 8.1K
15:51 134.49 134.49 134.39 134.42 16.0K
15:52 134.44 134.49 134.44 134.49 10.9K
15:53 134.43 134.44 134.41 134.44 12.8K
15:54 134.41 134.45 134.31 134.45 16.2K
15:55 134.49 134.58 134.49 134.53 12.9K
15:56 134.51 134.62 134.51 134.59 31.0K
15:57 134.63 134.80 134.63 134.68 25.5K
15:58 134.88 135.02 134.88 134.94 28.8K
15:59 135.03 135.03 134.88 134.88 36.2K
16:00 134.86 135.11 133.98 134.99 363.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available