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
09:31 134.87 135.69 134.58 134.79 11.8K
09:32 134.79 134.96 134.72 134.96 1.6K
09:33 134.96 134.96 134.96 134.96 0.7K
09:34 134.96 134.96 134.26 134.43 4.7K
09:35 134.43 134.43 134.17 134.17 0.3K
09:36 134.01 134.36 134.01 134.01 2.1K
09:37 134.01 134.79 134.01 134.79 5.2K
09:38 134.79 135.11 134.79 135.11 0.4K
09:39 135.11 135.11 135.10 135.10 0.7K
09:40 135.10 135.10 135.10 135.10 1.4K
09:41 135.23 135.26 135.22 135.26 0.6K
09:42 135.26 135.26 135.26 135.26 0.3K
09:43 135.26 135.26 134.98 135.10 0.9K
09:44 135.00 135.00 134.96 134.96 6.1K
09:45 134.70 134.70 134.70 134.70 0.7K
09:46 134.70 134.81 134.68 134.81 1.0K
09:47 135.03 135.07 135.03 135.07 3.5K
09:48 135.13 135.13 135.13 135.13 0.4K
09:49 135.11 135.13 135.11 135.13 1.5K
09:50 135.13 135.51 135.13 135.36 4.8K
09:51 135.30 135.30 135.06 135.06 6.1K
09:52 134.91 134.97 134.89 134.89 2.0K
09:53 134.89 134.89 134.82 134.82 3.8K
09:54 134.82 134.82 134.73 134.73 0.7K
09:55 134.72 134.79 134.72 134.76 9.4K
09:56 134.76 134.76 134.68 134.68 0.8K
09:57 134.68 134.95 134.68 134.95 5.5K
09:58 134.93 134.93 134.83 134.89 0.5K
09:59 134.89 134.89 134.59 134.59 4.0K
10:00 134.59 134.59 134.34 134.34 1.0K
10:01 134.31 134.31 134.14 134.14 4.2K
10:02 134.24 134.24 133.87 133.87 3.3K
10:03 133.87 133.87 133.87 133.87 0.7K
10:04 133.84 133.84 133.76 133.84 0.8K
10:05 133.90 133.90 133.75 133.75 3.2K
10:06 133.75 133.76 133.62 133.65 9.8K
10:07 133.75 133.95 133.75 133.95 7.0K
10:08 134.07 134.07 134.07 134.07 1.1K
10:09 133.98 133.98 133.98 133.98 1.1K
10:10 133.98 134.09 133.98 134.09 1.8K
10:11 134.09 134.09 133.90 133.91 1.5K
10:12 133.96 133.97 133.96 133.97 2.7K
10:13 133.97 133.97 133.83 133.83 2.0K
10:14 133.83 133.83 133.59 133.59 3.0K
10:15 133.69 133.70 133.50 133.50 6.6K
10:16 133.50 133.50 133.42 133.49 0.7K
10:17 133.49 133.49 133.43 133.43 0.5K
10:18 133.64 133.64 133.53 133.59 5.1K
10:19 133.50 133.50 133.48 133.48 2.1K
10:20 133.47 133.53 133.47 133.53 3.3K
10:21 133.59 133.59 133.57 133.57 1.3K
10:22 133.52 133.94 133.52 133.94 4.6K
10:23 133.75 133.75 133.62 133.62 2.4K
10:24 133.62 133.65 133.53 133.65 1.8K
10:25 133.65 133.69 133.53 133.69 3.9K
10:26 133.69 133.71 133.49 133.49 5.0K
10:27 133.49 133.70 133.49 133.70 1.3K
10:28 133.70 133.70 133.62 133.66 2.1K
10:29 133.66 133.66 133.50 133.50 2.5K
10:30 133.50 133.51 133.44 133.44 4.3K
10:31 133.44 133.62 133.44 133.62 3.4K
10:32 133.62 133.71 133.58 133.71 3.2K
10:33 133.71 133.73 133.66 133.66 1.5K
10:34 133.64 133.78 133.64 133.78 2.9K
10:35 133.78 133.78 133.74 133.74 0.7K
10:36 133.74 133.85 133.74 133.81 5.8K
10:37 133.81 133.81 133.58 133.58 4.3K
10:38 133.51 133.71 133.51 133.55 5.5K
10:39 133.55 133.67 133.55 133.67 1.0K
10:40 133.67 133.73 133.63 133.63 1.6K
10:41 133.73 133.83 133.73 133.78 3.1K
10:42 133.82 134.12 133.82 134.02 17.2K
10:43 134.02 134.02 133.90 133.94 14.4K
10:44 133.99 134.00 133.99 134.00 5.4K
10:45 134.05 134.05 134.05 134.05 1.5K
10:46 134.16 134.16 134.10 134.10 3.5K
10:47 134.10 134.10 134.10 134.10 0.9K
10:48 134.12 134.12 134.00 134.00 5.0K
10:49 134.00 134.05 134.00 134.05 1.7K
10:50 134.00 134.00 133.99 133.99 2.0K
10:51 133.99 133.99 133.83 133.83 11.4K
10:52 133.83 133.83 133.67 133.67 6.2K
10:53 133.67 133.67 133.62 133.67 3.3K
10:54 133.70 133.70 133.64 133.64 2.1K
10:55 133.64 133.81 133.64 133.81 2.6K
10:56 133.72 133.80 133.72 133.80 3.7K
10:57 133.80 133.82 133.80 133.82 1.3K
10:58 133.90 134.03 133.90 134.03 3.5K
10:59 134.03 134.10 134.00 134.07 4.6K
11:00 134.07 134.07 134.03 134.03 0.8K
11:01 134.00 134.08 133.99 134.08 3.9K
11:02 133.96 133.96 133.96 133.96 0.7K
11:03 133.96 134.05 133.96 134.05 1.9K
11:04 134.05 134.10 134.05 134.10 0.9K
11:05 134.10 134.22 134.10 134.22 1.3K
11:06 134.22 134.22 134.00 134.00 1.8K
11:07 134.00 134.08 133.99 133.99 2.3K
11:08 134.17 134.22 134.17 134.17 2.9K
11:09 134.29 134.29 134.21 134.21 0.8K
11:10 134.14 134.14 134.14 134.14 1.7K
11:11 134.28 134.28 134.00 134.00 6.5K
11:12 134.06 134.06 134.02 134.06 6.4K
11:13 134.06 134.06 133.99 133.99 1.7K
11:14 133.99 133.99 133.91 133.99 6.5K
11:15 133.99 133.99 133.90 133.90 3.0K
11:16 134.04 134.06 134.04 134.06 4.2K
11:17 134.06 134.07 134.03 134.03 2.2K
11:18 134.03 134.03 133.94 133.94 6.0K
11:19 133.94 133.94 133.75 133.75 1.7K
11:20 133.62 133.82 133.62 133.82 3.8K
11:21 133.80 133.80 133.80 133.80 0.4K
11:22 133.80 133.80 133.73 133.73 0.8K
11:23 133.73 133.74 133.73 133.74 0.6K
11:24 133.69 133.71 133.69 133.69 1.7K
11:25 133.69 133.83 133.69 133.82 3.1K
11:26 133.82 133.90 133.82 133.90 0.5K
11:27 133.90 133.90 133.84 133.84 1.7K
11:28 133.88 133.88 133.88 133.88 1.2K
11:29 134.00 134.00 133.88 133.90 5.7K
11:30 133.90 133.91 133.87 133.87 1.1K
11:31 133.87 133.87 133.81 133.81 2.6K
11:32 133.81 133.87 133.81 133.87 1.9K
11:33 133.87 134.01 133.82 134.01 7.3K
11:34 134.01 134.01 134.01 134.01 1.2K
11:35 133.98 134.10 133.98 134.01 3.5K
11:36 134.01 134.10 134.01 134.10 0.7K
11:37 134.10 134.13 134.10 134.12 0.8K
11:38 134.12 134.19 134.12 134.17 0.7K
11:39 134.19 134.19 134.19 134.19 1.1K
11:40 134.11 134.11 134.03 134.03 5.2K
11:41 134.03 134.03 134.00 134.00 0.5K
11:42 134.04 134.08 134.04 134.08 1.0K
11:43 133.95 133.99 133.95 133.97 3.3K
11:44 133.98 134.04 133.97 134.04 2.5K
11:45 134.04 134.04 133.96 134.00 2.9K
11:46 134.00 134.00 133.93 133.93 0.9K
11:47 133.93 133.95 133.93 133.95 0.2K
11:48 133.92 133.98 133.92 133.98 2.1K
11:49 133.98 134.02 133.98 133.98 1.6K
11:50 133.98 134.03 133.98 134.03 1.5K
11:51 133.98 133.98 133.98 133.98 0.8K
11:52 134.04 134.04 133.96 133.96 2.4K
11:53 133.96 133.96 133.88 133.88 1.5K
11:54 133.88 133.88 133.85 133.85 1.0K
11:55 133.85 133.85 133.78 133.78 0.7K
11:56 133.78 133.78 133.78 133.78 0.5K
11:57 133.76 133.76 133.76 133.76 0.5K
11:58 133.87 133.89 133.87 133.89 3.8K
11:59 133.82 133.82 133.73 133.73 1.9K
12:00 133.73 133.73 133.73 133.73 0.3K
12:01 133.73 133.77 133.59 133.66 4.6K
12:02 133.66 133.66 133.60 133.65 0.5K
12:03 133.65 133.66 133.56 133.58 3.2K
12:04 133.62 133.62 133.52 133.55 1.1K
12:05 133.56 133.56 133.50 133.50 3.5K
12:06 133.50 133.50 133.35 133.35 2.2K
12:07 133.36 133.36 133.36 133.36 0.4K
12:08 133.36 133.41 133.36 133.36 2.5K
12:09 133.36 133.36 133.36 133.36 0.1K
12:10 133.34 133.36 133.33 133.36 1.0K
12:11 133.36 133.40 133.32 133.40 8.0K
12:12 133.40 133.40 133.40 133.40 0.3K
12:13 133.39 133.42 133.39 133.42 3.1K
12:14 133.42 133.42 133.37 133.37 0.7K
12:15 133.37 133.47 133.37 133.47 1.6K
12:16 133.47 133.52 133.47 133.52 1.7K
12:17 133.53 133.62 133.53 133.62 3.9K
12:18 133.67 133.67 133.61 133.61 3.2K
12:19 133.61 133.67 133.61 133.67 0.7K
12:20 133.67 133.68 133.67 133.68 0.2K
12:21 133.68 133.68 133.68 133.68 0.8K
12:22 133.68 133.68 133.67 133.67 1.0K
12:23 133.67 133.69 133.67 133.69 1.1K
12:24 133.69 133.78 133.69 133.69 3.6K
12:25 133.70 133.70 133.70 133.70 0.7K
12:26 133.65 133.65 133.60 133.60 1.6K
12:27 133.60 133.66 133.60 133.64 1.4K
12:28 133.64 133.64 133.62 133.62 0.3K
12:29 133.63 133.76 133.63 133.76 4.7K
12:30 133.76 133.76 133.73 133.73 2.4K
12:31 133.73 133.73 133.64 133.64 1.1K
12:32 133.64 133.64 133.58 133.58 3.1K
12:33 133.58 133.61 133.58 133.61 1.0K
12:34 133.61 133.61 133.61 133.61 0.4K
12:35 133.61 133.66 133.61 133.66 1.0K
12:36 133.67 133.67 133.55 133.55 2.5K
12:37 133.55 133.61 133.55 133.61 1.4K
12:38 133.61 133.61 133.61 133.61 0.1K
12:39 133.61 133.67 133.61 133.67 0.6K
12:40 133.67 133.71 133.64 133.64 2.0K
12:41 133.71 133.77 133.64 133.77 2.1K
12:42 133.77 133.77 133.77 133.77 0.8K
12:43 133.77 133.77 133.60 133.60 2.1K
12:44 133.60 133.60 133.60 133.60 0.6K
12:45 133.60 133.60 133.58 133.58 2.3K
12:46 133.58 133.58 133.26 133.26 8.5K
12:47 133.26 133.26 133.18 133.21 1.9K
12:48 133.21 133.21 133.06 133.15 1.8K
12:49 133.28 133.28 133.28 133.28 2.2K
12:50 133.26 133.26 133.26 133.26 1.6K
12:51 133.26 133.38 133.26 133.38 2.4K
12:52 133.38 133.47 133.38 133.47 1.9K
12:53 133.54 133.54 133.54 133.54 2.0K
12:54 133.57 133.79 133.51 133.79 17.4K
12:55 133.73 133.77 133.64 133.66 5.7K
12:56 133.62 133.84 133.62 133.77 2.9K
12:57 133.77 133.77 133.77 133.77 4.5K
12:58 133.86 133.90 133.84 133.84 12.3K
12:59 133.84 133.84 133.84 133.84 0.2K
13:00 133.91 133.95 133.81 133.95 10.7K
13:01 133.92 133.92 133.89 133.89 6.9K
13:02 133.84 133.84 133.80 133.80 11.2K
13:03 133.80 133.80 133.80 133.80 0.7K
13:04 133.80 133.81 133.80 133.81 0.6K
13:05 133.81 133.82 133.81 133.82 1.3K
13:06 133.80 133.81 133.80 133.81 5.7K
13:07 133.81 133.82 133.79 133.79 2.3K
13:08 133.82 133.96 133.79 133.96 7.9K
13:09 133.93 133.96 133.93 133.96 2.1K
13:10 133.96 134.00 133.90 133.90 4.0K
13:11 133.85 133.85 133.82 133.82 5.2K
13:12 133.82 133.87 133.82 133.87 0.7K
13:13 133.87 133.87 133.82 133.82 8.1K
13:14 133.85 134.02 133.85 134.00 9.3K
13:15 134.00 134.01 133.94 133.94 0.7K
13:16 133.94 133.94 133.94 133.94 0.1K
13:17 133.94 133.94 133.94 133.94 0.8K
13:18 133.94 134.00 133.94 134.00 2.5K
13:19 134.00 134.00 133.96 133.96 1.2K
13:20 133.96 133.96 133.94 133.94 4.0K
13:21 133.95 133.95 133.79 133.79 8.1K
13:22 133.79 133.85 133.79 133.83 1.9K
13:23 133.83 133.83 133.78 133.82 3.4K
13:24 133.82 133.83 133.80 133.80 0.7K
13:25 133.80 133.91 133.80 133.90 2.5K
13:26 133.90 134.03 133.90 134.03 5.4K
13:27 134.00 134.05 134.00 134.05 4.7K
13:28 134.05 134.05 134.00 134.03 2.7K
13:29 134.03 134.04 133.91 133.91 4.2K
13:30 133.91 133.91 133.64 133.64 5.1K
13:31 133.64 133.69 133.64 133.69 2.4K
13:32 133.69 133.73 133.69 133.73 1.3K
13:33 133.73 133.73 133.70 133.70 1.3K
13:34 133.74 133.74 133.72 133.73 2.5K
13:35 133.70 133.70 133.70 133.70 2.1K
13:36 133.70 133.85 133.70 133.85 1.8K
13:37 133.85 133.85 133.82 133.82 1.4K
13:38 133.82 133.82 133.75 133.75 3.1K
13:39 133.75 133.78 133.73 133.73 0.7K
13:40 133.67 133.67 133.47 133.47 3.4K
13:41 133.43 133.52 133.42 133.42 5.9K
13:42 133.42 133.42 133.42 133.42 1.1K
13:43 133.52 133.55 133.52 133.55 2.6K
13:44 133.55 133.56 133.55 133.56 2.6K
13:45 133.51 133.57 133.43 133.43 2.6K
13:46 133.43 133.66 133.37 133.66 3.6K
13:47 133.66 133.66 133.66 133.66 0.3K
13:48 133.66 133.66 133.58 133.58 0.8K
13:49 133.58 133.64 133.58 133.64 0.5K
13:50 133.64 133.64 133.64 133.64 0.2K
13:51 133.64 133.73 133.64 133.73 2.9K
13:52 133.73 133.81 133.73 133.81 1.2K
13:53 133.85 133.85 133.85 133.85 1.8K
13:54 133.85 133.93 133.85 133.88 3.9K
13:55 133.88 133.88 133.88 133.88 0.5K
13:56 133.88 133.88 133.82 133.82 4.4K
13:57 133.82 133.89 133.82 133.89 1.8K
13:58 133.90 133.90 133.75 133.75 4.5K
13:59 133.75 133.85 133.66 133.85 2.8K
14:00 133.85 133.85 133.75 133.75 2.8K
14:01 133.75 133.86 133.75 133.81 3.6K
14:02 133.81 133.83 133.76 133.76 1.0K
14:03 133.76 133.78 133.76 133.78 1.4K
14:04 133.78 133.78 133.70 133.70 1.0K
14:05 133.75 133.75 133.74 133.74 5.8K
14:06 133.74 133.74 133.71 133.71 2.0K
14:07 133.71 133.74 133.71 133.74 1.5K
14:08 133.74 133.74 133.69 133.69 2.1K
14:09 133.69 133.73 133.69 133.73 2.4K
14:10 133.73 133.74 133.73 133.74 0.7K
14:11 133.70 133.72 133.70 133.72 2.8K
14:12 133.72 133.72 133.71 133.71 1.1K
14:13 133.68 133.71 133.68 133.71 2.1K
14:14 133.71 133.75 133.71 133.72 4.9K
14:15 133.72 133.75 133.72 133.75 0.6K
14:16 133.72 133.72 133.71 133.71 1.5K
14:17 133.74 133.76 133.73 133.76 2.6K
14:18 133.76 133.78 133.76 133.77 3.3K
14:19 133.77 133.79 133.77 133.79 1.5K
14:20 133.79 133.83 133.79 133.80 2.3K
14:21 133.80 133.80 133.79 133.79 3.8K
14:22 133.68 133.68 133.68 133.68 1.4K
14:23 133.68 133.68 133.62 133.62 2.7K
14:24 133.62 133.62 133.57 133.57 6.0K
14:25 133.57 133.57 133.57 133.57 1.0K
14:26 133.57 133.57 133.52 133.56 7.4K
14:27 133.59 133.62 133.57 133.62 5.0K
14:28 133.59 133.59 133.59 133.59 0.5K
14:29 133.59 133.59 133.57 133.59 2.6K
14:30 133.59 133.59 133.51 133.51 2.3K
14:31 133.51 133.52 133.51 133.52 1.1K
14:32 133.52 133.57 133.46 133.57 14.8K
14:33 133.57 133.57 133.57 133.57 1.3K
14:34 133.57 133.65 133.57 133.63 7.8K
14:35 133.63 133.63 133.62 133.62 1.4K
14:36 133.62 133.71 133.54 133.54 16.1K
14:37 133.37 133.37 133.25 133.25 3.1K
14:38 133.25 133.25 133.25 133.25 1.3K
14:39 133.29 133.29 133.29 133.29 2.6K
14:40 133.29 133.34 133.29 133.34 1.4K
14:41 133.34 133.34 133.25 133.25 2.1K
14:42 133.25 133.25 133.19 133.19 0.8K
14:43 133.19 133.19 133.13 133.13 2.0K
14:44 132.95 133.08 132.95 133.05 6.3K
14:45 133.05 133.14 133.05 133.14 2.8K
14:46 133.09 133.19 133.09 133.14 2.3K
14:47 133.14 133.14 133.11 133.11 0.9K
14:48 133.11 133.11 133.05 133.05 1.5K
14:49 133.05 133.15 133.05 133.15 1.9K
14:50 133.15 133.24 133.15 133.24 11.5K
14:51 133.24 133.32 133.22 133.32 5.9K
14:52 133.41 133.41 133.41 133.41 1.4K
14:53 133.41 133.41 133.37 133.37 10.1K
14:54 133.44 133.45 133.41 133.45 4.6K
14:55 133.42 133.45 133.42 133.45 0.9K
14:56 133.45 133.45 133.44 133.44 1.9K
14:57 133.44 133.48 133.44 133.48 2.1K
14:58 133.50 133.51 133.49 133.49 9.1K
14:59 133.51 133.59 133.50 133.59 8.7K
15:00 133.59 133.59 133.58 133.59 0.6K
15:01 133.59 133.59 133.55 133.57 14.7K
15:02 133.55 133.58 133.54 133.58 3.1K
15:03 133.58 133.58 133.58 133.58 5.2K
15:04 133.61 133.69 133.61 133.68 9.0K
15:05 133.66 133.69 133.66 133.69 8.8K
15:06 133.69 133.69 133.64 133.64 7.9K
15:07 133.64 133.64 133.51 133.51 5.9K
15:08 133.40 133.40 133.39 133.40 4.1K
15:09 133.31 133.31 133.10 133.17 9.4K
15:10 133.17 133.29 133.17 133.29 4.3K
15:11 133.25 133.28 133.24 133.28 3.4K
15:12 133.28 133.30 133.28 133.28 1.4K
15:13 133.28 133.31 133.25 133.25 3.4K
15:14 133.25 133.25 133.25 133.25 1.8K
15:15 133.09 133.15 133.07 133.15 6.1K
15:16 133.15 133.19 133.13 133.13 1.7K
15:17 133.21 133.21 133.15 133.15 6.9K
15:18 133.13 133.15 133.13 133.15 1.3K
15:19 133.15 133.15 133.15 133.15 1.5K
15:20 133.19 133.33 133.19 133.33 6.2K
15:21 133.25 133.25 133.16 133.16 6.4K
15:22 133.16 133.17 133.16 133.17 1.1K
15:23 133.21 133.21 133.21 133.21 4.6K
15:24 133.21 133.21 133.18 133.18 1.5K
15:25 133.18 133.21 133.18 133.21 0.7K
15:26 133.23 133.23 133.19 133.19 2.6K
15:27 133.21 133.41 133.21 133.41 7.1K
15:28 133.43 133.43 133.33 133.33 7.5K
15:29 133.33 133.34 133.33 133.33 1.9K
15:30 133.39 133.40 133.35 133.35 2.9K
15:31 133.39 133.40 133.35 133.35 7.0K
15:32 133.35 133.35 133.33 133.33 2.7K
15:33 133.33 133.39 133.33 133.39 5.1K
15:34 133.42 133.54 133.42 133.54 8.1K
15:35 133.58 133.65 133.58 133.60 5.4K
15:36 133.67 133.67 133.61 133.61 4.6K
15:37 133.62 133.63 133.62 133.63 5.3K
15:38 133.66 133.67 133.64 133.67 6.5K
15:39 133.70 133.70 133.63 133.67 9.9K
15:40 133.67 133.68 133.65 133.68 4.1K
15:41 133.70 133.75 133.70 133.75 6.6K
15:42 133.72 133.80 133.72 133.80 9.2K
15:43 133.80 133.88 133.80 133.88 6.2K
15:44 133.88 133.92 133.88 133.90 5.7K
15:45 133.94 133.95 133.93 133.93 6.1K
15:46 134.00 134.02 133.96 133.99 8.0K
15:47 133.95 133.99 133.95 133.97 9.9K
15:48 133.98 133.98 133.87 133.87 10.4K
15:49 133.89 133.95 133.89 133.89 10.0K
15:50 133.92 133.97 133.92 133.97 9.8K
15:51 134.01 134.07 134.01 134.07 12.8K
15:52 134.06 134.13 134.06 134.13 11.0K
15:53 134.21 134.22 134.21 134.22 19.0K
15:54 134.23 134.23 134.13 134.15 16.8K
15:55 134.06 134.14 134.06 134.11 11.3K
15:56 134.07 134.15 134.04 134.05 29.9K
15:57 134.07 134.07 133.86 133.90 22.0K
15:58 133.99 134.01 133.98 133.98 23.9K
15:59 134.00 134.01 133.90 133.90 33.9K
16:00 133.88 134.20 132.55 133.96 389.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available