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
09:31 148.17 151.99 134.00 148.06 136.6K
09:32 148.06 148.06 148.06 148.06 0.1K
09:33 148.06 148.06 147.48 147.48 0.5K
09:34 147.48 147.48 147.24 147.27 5.8K
09:35 147.27 147.27 146.86 147.09 1.7K
09:36 147.09 148.50 147.09 148.50 187.4K
09:37 148.17 148.78 148.17 148.55 24.5K
09:38 149.22 149.90 149.01 149.48 70.4K
09:39 149.19 149.33 148.30 148.30 17.4K
09:40 147.46 148.19 147.44 147.94 43.1K
09:41 147.93 148.78 147.93 148.20 19.5K
09:42 147.93 147.93 147.62 147.65 27.1K
09:43 147.57 147.57 145.72 145.72 37.5K
09:44 145.81 146.92 145.53 146.92 32.6K
09:45 147.00 147.46 147.00 147.27 28.6K
09:46 147.27 147.72 147.10 147.72 16.8K
09:47 147.35 147.80 147.32 147.32 15.9K
09:48 147.30 147.72 147.30 147.55 9.6K
09:49 147.27 147.27 146.72 146.92 24.8K
09:50 147.35 147.63 147.35 147.60 25.5K
09:51 147.67 147.87 147.36 147.87 25.7K
09:52 147.36 147.36 146.68 147.26 10.1K
09:53 146.98 147.08 146.15 146.15 6.9K
09:54 145.73 146.11 145.73 145.91 11.7K
09:55 145.78 145.78 145.45 145.74 21.3K
09:56 145.29 145.53 145.02 145.53 43.0K
09:57 145.71 145.80 145.35 145.80 32.1K
09:58 145.62 145.62 145.29 145.29 7.4K
09:59 145.28 145.29 145.24 145.24 6.2K
10:00 145.25 145.95 145.25 145.95 33.4K
10:01 146.14 146.14 145.77 145.92 11.7K
10:02 145.92 146.00 145.92 146.00 5.3K
10:03 146.11 146.11 145.89 145.89 32.2K
10:04 146.00 146.18 146.00 146.05 7.3K
10:05 146.11 146.11 146.07 146.07 6.6K
10:06 146.07 146.07 145.46 145.53 15.6K
10:07 145.52 145.52 145.00 145.00 17.5K
10:08 145.00 145.58 145.00 145.58 7.1K
10:09 145.50 145.50 145.20 145.20 7.6K
10:10 145.19 145.60 145.19 145.22 4.2K
10:11 145.22 145.22 144.50 144.52 23.8K
10:12 144.54 144.54 144.12 144.12 35.0K
10:13 143.52 144.99 143.52 144.99 79.7K
10:14 144.99 145.00 144.64 144.64 14.1K
10:15 144.72 145.36 144.72 145.18 12.2K
10:16 145.16 145.33 145.00 145.24 13.3K
10:17 145.02 145.16 144.80 144.90 8.8K
10:18 144.64 144.96 144.48 144.96 12.7K
10:19 145.06 145.10 144.93 145.06 7.8K
10:20 145.00 145.42 145.00 145.27 17.1K
10:21 144.93 144.93 144.80 144.93 20.2K
10:22 144.93 144.93 144.91 144.91 3.5K
10:23 144.92 145.10 144.84 144.84 11.1K
10:24 144.84 144.89 144.62 144.62 3.1K
10:25 144.54 145.19 144.54 145.16 8.9K
10:26 145.23 145.24 145.23 145.24 3.1K
10:27 144.94 144.94 144.83 144.83 6.5K
10:28 144.71 144.71 144.70 144.70 1.8K
10:29 144.87 144.87 144.53 144.53 12.1K
10:30 144.49 144.71 144.37 144.71 8.5K
10:31 144.71 145.88 144.71 145.88 11.3K
10:32 145.88 146.59 145.83 146.59 19.6K
10:33 146.59 146.96 146.41 146.96 20.2K
10:34 146.62 146.78 146.41 146.48 15.9K
10:35 146.87 146.87 146.51 146.51 9.7K
10:36 146.51 146.51 146.09 146.28 5.5K
10:37 146.21 146.57 146.18 146.34 9.0K
10:38 146.12 146.27 146.01 146.05 8.0K
10:39 146.11 146.60 146.00 146.00 12.3K
10:40 145.98 146.02 145.97 146.02 3.6K
10:41 146.02 146.02 145.64 145.66 17.9K
10:42 145.67 145.67 145.09 145.09 7.7K
10:43 145.17 145.42 145.00 145.16 13.8K
10:44 145.41 145.66 145.41 145.66 2.3K
10:45 145.24 145.27 145.03 145.06 7.0K
10:46 144.92 145.17 144.92 144.97 6.8K
10:47 144.97 145.43 144.97 145.43 10.3K
10:48 145.56 145.56 145.41 145.47 6.0K
10:49 145.48 145.73 145.48 145.56 5.5K
10:50 145.57 145.60 145.56 145.60 3.3K
10:51 145.64 145.88 145.64 145.82 13.1K
10:52 145.82 145.82 145.60 145.60 2.7K
10:53 145.60 145.60 145.40 145.45 4.1K
10:54 145.45 145.69 145.45 145.52 4.0K
10:55 145.67 145.67 145.30 145.32 6.3K
10:56 145.32 145.37 144.97 145.21 7.2K
10:57 145.05 145.23 145.05 145.23 1.4K
10:58 145.37 145.70 145.23 145.64 10.6K
10:59 145.50 145.71 145.26 145.26 10.9K
11:00 145.26 145.45 145.26 145.45 4.7K
11:01 145.50 145.69 145.50 145.66 10.5K
11:02 145.50 145.50 145.38 145.38 5.3K
11:03 145.30 145.64 145.30 145.64 22.9K
11:04 145.64 145.70 145.64 145.70 3.8K
11:05 146.14 146.15 145.66 145.66 11.8K
11:06 145.74 145.74 145.61 145.61 7.5K
11:07 145.61 145.61 145.24 145.24 3.7K
11:08 145.24 145.36 145.03 145.36 5.3K
11:09 145.41 145.64 145.40 145.64 4.9K
11:10 145.69 145.69 145.49 145.63 1.8K
11:11 145.70 145.70 145.59 145.65 3.6K
11:12 145.61 145.61 145.61 145.61 6.2K
11:13 145.73 145.98 145.58 145.58 10.7K
11:14 145.48 145.48 145.43 145.43 2.6K
11:15 145.24 145.65 145.24 145.65 11.5K
11:16 145.65 146.18 145.65 146.18 8.0K
11:17 146.20 146.36 146.15 146.31 3.0K
11:18 146.57 146.70 146.55 146.55 20.3K
11:19 146.59 146.60 146.32 146.32 4.8K
11:20 146.48 146.49 146.22 146.45 4.3K
11:21 146.53 146.82 146.53 146.65 9.3K
11:22 146.65 146.67 146.39 146.39 13.5K
11:23 146.58 146.81 146.58 146.81 4.7K
11:24 146.81 146.81 146.03 146.24 8.0K
11:25 146.21 147.13 146.21 147.13 17.4K
11:26 147.13 147.35 146.94 146.94 27.6K
11:27 146.94 147.31 146.93 147.31 12.5K
11:28 147.31 147.50 147.30 147.32 6.4K
11:29 147.32 147.39 147.32 147.39 6.2K
11:30 147.07 147.18 146.72 146.87 7.5K
11:31 146.87 146.98 146.65 146.80 7.7K
11:32 146.74 147.08 146.74 147.07 7.1K
11:33 146.92 147.10 146.92 146.97 5.4K
11:34 146.79 146.79 146.74 146.74 1.0K
11:35 146.74 146.74 146.51 146.51 8.0K
11:36 146.71 146.71 146.54 146.54 2.2K
11:37 146.51 146.51 146.45 146.45 7.7K
11:38 146.58 146.58 146.36 146.36 8.4K
11:39 146.75 147.08 146.75 146.93 4.9K
11:40 146.93 147.07 146.87 146.95 3.2K
11:41 147.16 147.39 147.16 147.39 15.8K
11:42 147.39 147.43 147.32 147.41 10.2K
11:43 147.29 147.29 147.21 147.28 10.2K
11:44 147.36 147.57 147.36 147.46 7.1K
11:45 147.42 147.51 147.33 147.51 8.0K
11:46 147.58 147.73 147.55 147.69 16.9K
11:47 147.70 147.70 147.32 147.34 11.5K
11:48 147.34 147.41 147.34 147.41 2.9K
11:49 147.42 147.71 147.42 147.71 2.1K
11:50 147.56 147.66 147.39 147.39 17.7K
11:51 147.47 147.50 147.47 147.50 4.0K
11:52 147.59 147.59 147.39 147.39 8.7K
11:53 147.32 147.45 147.27 147.45 4.9K
11:54 147.45 147.48 147.38 147.38 5.3K
11:55 147.26 147.26 147.13 147.13 7.1K
11:56 147.17 147.23 147.17 147.23 7.8K
11:57 147.19 147.19 147.12 147.15 10.6K
11:58 147.15 147.15 146.85 147.01 6.4K
11:59 147.01 147.28 147.01 147.28 2.4K
12:00 147.22 147.41 147.22 147.32 7.3K
12:01 147.32 147.38 147.28 147.28 1.3K
12:02 147.28 147.48 147.27 147.27 5.0K
12:03 147.50 147.54 147.50 147.51 2.0K
12:04 147.51 147.51 147.48 147.51 1.3K
12:05 147.51 147.53 147.41 147.41 6.5K
12:06 147.38 147.38 147.33 147.33 7.8K
12:07 147.33 147.33 146.94 147.06 4.0K
12:08 147.02 147.06 147.01 147.01 1.8K
12:09 147.01 147.10 147.01 147.03 2.8K
12:10 146.91 146.97 146.75 146.75 7.7K
12:11 146.71 146.76 146.71 146.74 1.7K
12:12 146.84 146.96 146.74 146.74 4.5K
12:13 146.96 146.96 146.43 146.43 9.3K
12:14 146.43 146.75 146.43 146.75 4.8K
12:15 146.53 146.68 146.53 146.60 2.5K
12:16 146.60 146.63 146.49 146.60 2.3K
12:17 146.47 146.72 146.47 146.58 2.5K
12:18 146.58 146.58 146.49 146.51 1.3K
12:19 146.51 146.51 146.49 146.51 5.0K
12:20 146.51 146.69 146.51 146.69 1.0K
12:21 146.69 146.69 146.51 146.52 2.0K
12:22 146.52 146.52 146.29 146.29 8.4K
12:23 146.14 146.38 146.14 146.31 5.4K
12:24 146.31 146.31 146.16 146.30 1.2K
12:25 146.17 146.34 146.17 146.34 3.8K
12:26 146.34 146.44 146.18 146.18 2.2K
12:27 146.21 146.30 146.19 146.19 3.4K
12:28 146.29 146.42 146.29 146.42 6.4K
12:29 146.40 146.40 146.35 146.36 4.0K
12:30 146.36 146.56 146.36 146.47 4.4K
12:31 146.47 146.69 146.47 146.69 3.3K
12:32 146.65 146.65 146.64 146.64 1.3K
12:33 146.56 146.68 146.53 146.55 4.7K
12:34 146.55 146.62 146.52 146.62 1.7K
12:35 146.53 146.92 146.53 146.92 6.6K
12:36 147.00 147.02 146.98 146.98 3.6K
12:37 146.99 147.11 146.99 147.11 8.3K
12:38 147.06 147.14 147.06 147.14 2.9K
12:39 147.14 147.14 147.01 147.01 3.7K
12:40 146.97 147.01 146.97 147.01 3.1K
12:41 147.01 147.17 147.01 147.16 3.7K
12:42 147.00 147.07 147.00 147.07 2.3K
12:43 147.07 147.07 146.82 146.89 2.8K
12:44 146.89 146.90 146.80 146.88 4.7K
12:45 147.00 147.03 146.99 147.03 2.7K
12:46 147.05 147.05 146.98 146.98 3.5K
12:47 146.98 147.05 146.98 147.05 0.5K
12:48 147.05 147.20 147.05 147.19 3.1K
12:49 147.10 147.10 147.10 147.10 3.1K
12:50 147.23 147.23 147.11 147.11 3.0K
12:51 147.11 147.17 147.00 147.05 1.6K
12:52 147.11 147.11 147.06 147.06 6.0K
12:53 147.06 147.07 147.06 147.07 1.2K
12:54 147.07 147.15 147.06 147.15 15.2K
12:55 147.07 147.12 147.07 147.08 4.7K
12:56 147.08 147.50 147.08 147.50 10.2K
12:57 147.50 147.50 147.36 147.41 3.3K
12:58 147.41 147.42 147.24 147.24 1.0K
12:59 147.32 147.51 147.32 147.51 2.7K
13:00 147.44 147.44 147.29 147.29 6.4K
13:01 147.29 147.29 147.29 147.29 0.7K
13:02 147.29 147.29 147.17 147.17 3.2K
13:03 147.17 147.17 146.92 146.92 6.2K
13:04 146.92 146.95 146.92 146.93 1.5K
13:05 146.93 146.93 146.93 146.93 0.8K
13:06 146.93 147.00 146.93 146.95 0.9K
13:07 146.93 147.09 146.87 147.09 5.7K
13:08 147.09 147.10 147.05 147.10 3.1K
13:09 147.04 147.04 147.01 147.01 3.7K
13:10 147.01 147.01 147.01 147.01 1.2K
13:11 147.15 147.15 147.08 147.08 5.2K
13:12 147.08 147.16 147.03 147.10 1.9K
13:13 147.03 147.13 147.03 147.13 6.8K
13:14 147.13 147.47 147.13 147.47 3.4K
13:15 147.47 147.47 147.18 147.29 1.6K
13:16 147.30 147.35 147.27 147.35 5.2K
13:17 147.35 147.36 147.32 147.32 9.2K
13:18 147.32 147.32 147.32 147.32 1.4K
13:19 147.32 147.32 147.17 147.17 2.7K
13:20 147.43 147.43 147.26 147.26 5.5K
13:21 147.26 147.26 147.26 147.26 1.6K
13:22 147.12 147.12 147.12 147.12 0.9K
13:23 147.10 147.28 147.09 147.28 10.2K
13:24 147.28 147.28 147.10 147.18 1.5K
13:25 147.18 147.18 147.18 147.18 1.0K
13:26 147.10 147.18 146.98 146.98 3.8K
13:27 147.05 147.06 147.02 147.02 1.4K
13:28 146.91 146.92 146.91 146.92 4.5K
13:29 146.92 146.92 146.90 146.91 3.4K
13:30 146.87 147.00 146.87 146.93 11.5K
13:31 147.04 147.15 147.04 147.06 3.6K
13:32 147.15 147.15 147.06 147.06 1.1K
13:33 147.06 147.19 147.04 147.19 6.9K
13:34 147.13 147.13 147.07 147.08 1.9K
13:35 147.08 147.15 147.00 147.08 2.0K
13:36 147.08 147.09 147.08 147.09 1.4K
13:37 147.02 147.12 147.02 147.12 6.8K
13:38 147.12 147.14 147.12 147.14 1.1K
13:39 147.14 147.14 147.13 147.13 1.4K
13:40 147.13 147.13 147.03 147.03 6.2K
13:41 147.03 147.03 147.00 147.01 11.1K
13:42 146.92 146.92 146.92 146.92 4.0K
13:43 146.92 146.92 146.49 146.49 8.5K
13:44 146.52 146.52 146.38 146.38 3.1K
13:45 146.38 146.56 146.38 146.56 2.5K
13:46 146.57 146.57 146.03 146.03 6.1K
13:47 146.09 146.09 145.89 145.89 3.2K
13:48 145.89 146.17 145.89 146.17 7.7K
13:49 146.23 146.23 146.09 146.09 3.7K
13:50 145.94 145.94 145.94 145.94 1.2K
13:51 145.94 145.94 145.88 145.89 4.0K
13:52 146.02 146.02 146.02 146.02 2.7K
13:53 146.00 146.00 145.91 145.91 2.6K
13:54 146.07 146.07 145.80 145.80 2.4K
13:55 145.80 145.80 145.77 145.77 1.4K
13:56 145.77 145.77 145.49 145.49 10.5K
13:57 145.49 145.49 145.26 145.26 4.8K
13:58 145.54 145.54 145.54 145.54 0.6K
13:59 145.54 145.54 145.31 145.54 3.3K
14:00 145.54 145.61 145.54 145.55 6.6K
14:01 145.43 145.83 145.28 145.28 14.7K
14:02 145.30 145.30 145.01 145.10 9.3K
14:03 145.00 145.16 145.00 145.16 5.0K
14:04 145.14 145.14 144.87 145.00 2.8K
14:05 145.00 145.00 144.77 144.77 9.5K
14:06 144.77 144.82 144.61 144.61 5.7K
14:07 144.62 144.95 144.62 144.95 32.6K
14:08 144.93 145.20 144.93 145.06 8.1K
14:09 145.20 145.37 145.20 145.34 3.3K
14:10 145.34 145.34 145.00 145.05 3.7K
14:11 144.88 145.00 144.88 145.00 8.2K
14:12 145.00 145.22 145.00 145.22 4.3K
14:13 145.21 145.30 145.21 145.30 2.2K
14:14 145.27 145.37 145.26 145.37 0.4K
14:15 145.37 145.37 144.99 145.00 4.6K
14:16 145.00 145.11 144.91 144.98 8.7K
14:17 144.98 145.06 144.98 144.98 2.4K
14:18 144.96 144.96 144.96 144.96 1.1K
14:19 144.96 144.96 144.79 144.79 3.7K
14:20 144.79 144.87 144.63 144.80 5.7K
14:21 144.73 144.89 144.73 144.89 2.8K
14:22 144.92 144.92 144.76 144.76 4.6K
14:23 144.72 144.79 144.69 144.78 10.3K
14:24 144.78 144.82 144.72 144.72 2.2K
14:25 144.80 145.07 144.80 145.07 9.1K
14:26 145.05 145.12 144.99 144.99 2.6K
14:27 144.99 145.43 144.99 145.43 11.8K
14:28 145.37 145.87 145.37 145.76 9.5K
14:29 145.58 145.58 145.26 145.36 5.2K
14:30 145.40 145.56 145.40 145.42 4.3K
14:31 145.74 145.83 145.38 145.83 11.5K
14:32 145.73 146.10 145.73 146.10 11.1K
14:33 146.10 146.33 146.10 146.33 3.9K
14:34 146.33 146.33 146.30 146.31 2.3K
14:35 146.30 146.30 146.00 146.00 6.7K
14:36 145.86 146.00 145.82 145.82 2.9K
14:37 145.83 146.15 145.83 145.94 6.9K
14:38 145.73 146.12 145.73 145.94 1.5K
14:39 145.94 145.97 145.73 145.97 17.8K
14:40 145.76 145.91 145.76 145.90 4.4K
14:41 145.83 145.85 145.76 145.85 3.9K
14:42 145.85 145.87 145.78 145.84 7.0K
14:43 145.80 145.80 145.34 145.34 32.7K
14:44 145.79 145.91 145.78 145.91 10.4K
14:45 145.91 145.91 145.77 145.77 7.9K
14:46 145.76 145.76 145.65 145.65 19.5K
14:47 145.67 145.67 144.98 144.99 7.6K
14:48 144.78 144.78 144.71 144.74 26.3K
14:49 144.74 144.74 143.60 143.70 23.2K
14:50 143.78 144.34 143.78 144.34 21.9K
14:51 144.52 144.52 144.04 144.04 4.1K
14:52 144.12 144.35 144.04 144.04 9.4K
14:53 144.04 144.04 143.68 143.69 5.4K
14:54 143.69 143.69 142.78 143.49 7.5K
14:55 143.49 143.49 142.84 143.05 13.4K
14:56 143.11 143.38 143.11 143.38 11.8K
14:57 143.38 143.38 143.35 143.35 1.7K
14:58 143.29 143.29 143.06 143.06 6.1K
14:59 143.01 143.01 142.81 142.98 5.1K
15:00 142.98 142.98 142.52 142.52 10.9K
15:01 142.94 143.36 142.94 143.36 11.0K
15:02 143.41 143.41 142.95 143.09 3.5K
15:03 142.96 143.08 142.96 143.05 1.4K
15:04 143.26 143.38 143.10 143.38 10.9K
15:05 143.28 143.33 143.16 143.16 3.6K
15:06 143.16 143.16 143.06 143.06 4.0K
15:07 143.26 143.54 143.26 143.54 7.5K
15:08 143.54 143.56 143.37 143.37 6.3K
15:09 143.37 144.08 143.24 144.08 39.7K
15:10 144.08 144.19 143.95 144.00 16.8K
15:11 144.05 144.05 143.54 143.57 16.0K
15:12 143.57 143.57 143.22 143.22 2.3K
15:13 143.22 143.22 143.16 143.16 2.0K
15:14 143.09 143.15 142.96 143.12 9.1K
15:15 143.13 143.53 143.13 143.53 8.7K
15:16 143.47 143.64 143.47 143.56 4.1K
15:17 143.45 143.76 143.45 143.76 8.4K
15:18 143.76 143.76 143.25 143.25 12.6K
15:19 143.15 143.44 143.15 143.33 20.1K
15:20 143.28 143.60 143.27 143.56 18.0K
15:21 143.54 143.77 143.47 143.73 16.6K
15:22 143.69 144.08 143.69 144.08 9.5K
15:23 143.89 143.96 143.70 143.96 7.8K
15:24 143.74 143.74 143.06 143.06 13.5K
15:25 142.86 142.86 142.69 142.69 10.1K
15:26 143.00 143.00 142.55 142.55 10.2K
15:27 142.55 142.67 142.25 142.25 2.3K
15:28 142.35 142.35 142.16 142.22 6.2K
15:29 142.22 142.22 142.07 142.07 1.9K
15:30 142.07 142.31 142.07 142.31 17.7K
15:31 142.28 142.54 142.28 142.54 13.2K
15:32 142.72 142.72 142.47 142.50 14.1K
15:33 142.50 142.69 142.50 142.69 4.5K
15:34 142.69 142.69 142.36 142.40 7.2K
15:35 142.26 142.27 142.10 142.10 6.3K
15:36 142.20 142.20 142.00 142.02 19.6K
15:37 142.09 142.13 142.08 142.13 9.5K
15:38 142.13 142.13 142.00 142.13 14.2K
15:39 142.07 142.14 141.87 141.87 38.8K
15:40 142.00 142.46 142.00 142.46 30.5K
15:41 142.35 142.35 142.09 142.11 21.0K
15:42 142.30 142.30 142.00 142.00 21.3K
15:43 141.81 141.81 141.62 141.62 13.3K
15:44 141.44 141.60 141.26 141.26 15.5K
15:45 141.26 141.26 141.02 141.14 10.1K
15:46 141.14 141.43 141.06 141.43 14.4K
15:47 141.30 141.67 141.30 141.61 6.9K
15:48 141.51 141.63 141.45 141.52 19.7K
15:49 141.71 142.13 141.64 142.13 17.6K
15:50 142.05 142.22 142.05 142.22 41.7K
15:51 142.24 142.50 142.24 142.50 44.0K
15:52 142.60 142.75 142.60 142.70 27.7K
15:53 142.69 142.86 142.64 142.86 39.4K
15:54 142.92 142.93 142.86 142.89 33.5K
15:55 142.87 143.03 142.87 142.90 33.4K
15:56 143.05 143.05 143.00 143.01 89.4K
15:57 142.91 143.12 142.91 143.12 60.8K
15:58 143.11 143.18 143.11 143.18 54.8K
15:59 142.80 142.98 142.73 142.97 58.5K
16:00 142.97 145.99 142.88 143.69 619.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available