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
09:31 145.27 146.75 144.00 144.83 48.2K
09:32 144.83 145.07 144.82 144.82 3.3K
09:33 144.69 144.69 144.18 144.18 6.7K
09:34 143.83 143.83 143.01 143.59 5.5K
09:35 144.44 144.44 143.84 143.84 1.0K
09:36 143.84 143.84 142.18 142.18 10.9K
09:37 141.76 142.22 141.26 141.46 3.3K
09:38 141.74 141.74 141.31 141.46 6.6K
09:39 141.03 141.57 141.03 141.56 5.3K
09:40 141.56 141.61 141.18 141.18 2.6K
09:41 140.49 141.35 140.49 140.70 9.3K
09:42 140.75 140.76 140.36 140.76 4.8K
09:43 140.78 140.82 140.65 140.65 3.0K
09:44 140.64 140.70 140.50 140.58 4.5K
09:45 140.58 140.58 139.76 139.76 10.5K
09:46 140.01 140.94 140.01 140.85 12.3K
09:47 140.85 141.40 140.85 141.40 6.5K
09:48 141.40 142.00 141.40 142.00 9.5K
09:49 142.31 142.31 141.91 142.25 12.6K
09:50 141.83 142.17 141.65 141.65 3.6K
09:51 141.61 141.62 141.61 141.62 3.6K
09:52 142.16 142.47 141.59 141.59 18.7K
09:53 141.52 141.76 141.52 141.76 4.0K
09:54 141.76 141.76 141.52 141.60 1.1K
09:55 141.72 141.84 141.57 141.57 4.5K
09:56 141.58 141.64 141.28 141.28 4.1K
09:57 141.28 141.45 141.28 141.45 1.7K
09:58 141.30 141.55 141.30 141.55 12.4K
09:59 141.55 141.55 141.00 141.00 5.9K
10:00 141.00 141.28 141.00 141.28 7.2K
10:01 141.21 141.38 141.00 141.38 7.2K
10:02 141.36 141.36 141.35 141.35 1.8K
10:03 141.35 141.35 141.11 141.11 5.6K
10:04 141.40 141.47 141.10 141.10 6.5K
10:05 141.06 141.06 140.97 140.97 6.7K
10:06 140.96 141.14 140.94 141.14 5.6K
10:07 141.15 141.15 140.88 140.88 26.0K
10:08 140.88 141.09 140.88 141.09 7.8K
10:09 141.14 141.28 141.14 141.26 3.8K
10:10 141.14 141.40 141.14 141.40 4.2K
10:11 141.40 141.49 141.36 141.36 3.2K
10:12 141.39 141.39 141.22 141.35 34.5K
10:13 141.35 141.50 141.34 141.34 4.2K
10:14 141.34 142.04 141.34 142.04 9.1K
10:15 142.01 142.01 141.70 141.85 5.1K
10:16 141.85 141.85 141.79 141.79 1.4K
10:17 141.79 141.79 141.49 141.49 4.1K
10:18 141.49 141.53 141.43 141.53 4.7K
10:19 141.53 141.53 141.53 141.53 1.3K
10:20 141.24 141.24 141.24 141.24 1.4K
10:21 141.34 141.34 141.17 141.17 3.3K
10:22 140.95 141.17 140.95 141.17 3.3K
10:23 141.17 141.17 141.09 141.09 1.3K
10:24 141.09 141.09 141.09 141.09 1.3K
10:25 141.09 141.09 140.93 140.94 2.5K
10:26 141.01 141.67 140.99 141.67 6.1K
10:27 141.49 141.49 141.47 141.47 3.8K
10:28 141.36 141.39 141.17 141.39 1.3K
10:29 141.39 141.39 141.28 141.34 0.8K
10:30 141.25 141.25 141.04 141.07 1.7K
10:31 141.19 141.19 141.12 141.12 3.6K
10:32 141.09 141.15 140.90 140.91 4.7K
10:33 140.96 141.07 140.93 141.07 4.5K
10:34 141.07 141.07 140.76 140.76 3.5K
10:35 140.76 140.76 140.49 140.51 3.5K
10:36 140.51 140.71 140.51 140.71 5.9K
10:37 140.71 140.71 140.61 140.61 2.8K
10:38 140.51 140.83 140.49 140.83 5.5K
10:39 140.83 141.01 140.83 141.01 1.5K
10:40 140.83 140.83 140.79 140.79 1.9K
10:41 140.78 141.00 140.71 141.00 4.2K
10:42 141.00 141.00 140.72 140.72 5.9K
10:43 140.54 140.72 140.54 140.72 5.9K
10:44 140.85 141.00 140.85 141.00 33.7K
10:45 141.01 141.10 140.79 140.79 9.1K
10:46 140.63 140.63 140.60 140.60 1.4K
10:47 140.60 140.74 140.60 140.70 0.7K
10:48 140.70 140.70 140.70 140.70 1.3K
10:49 140.70 140.70 140.14 140.14 3.6K
10:50 140.14 140.37 140.07 140.31 6.3K
10:51 140.42 140.57 140.33 140.41 2.2K
10:52 140.41 140.41 140.00 140.00 4.2K
10:53 139.96 139.96 139.81 139.81 4.5K
10:54 139.53 139.67 139.53 139.59 4.6K
10:55 139.67 139.77 139.63 139.63 7.7K
10:56 139.62 139.71 139.62 139.71 4.2K
10:57 139.75 139.75 139.33 139.37 7.3K
10:58 139.37 139.42 139.37 139.39 1.8K
10:59 139.56 139.67 139.46 139.67 6.3K
11:00 139.74 139.76 139.74 139.76 2.3K
11:01 139.76 139.89 139.76 139.80 4.3K
11:02 139.80 139.80 139.67 139.67 5.6K
11:03 139.59 139.59 139.27 139.27 8.6K
11:04 139.27 139.70 139.27 139.70 5.0K
11:05 139.70 139.70 139.16 139.23 2.4K
11:06 139.12 139.24 139.12 139.24 2.2K
11:07 139.12 139.14 139.09 139.09 1.9K
11:08 139.07 139.07 138.94 138.94 5.3K
11:09 138.99 139.12 138.99 139.12 4.7K
11:10 139.31 139.31 139.20 139.20 4.5K
11:11 139.37 139.37 139.37 139.37 1.2K
11:12 139.37 139.38 139.25 139.38 2.8K
11:13 139.38 139.38 139.13 139.25 2.8K
11:14 139.19 139.24 139.11 139.11 3.9K
11:15 139.11 139.34 139.10 139.34 6.7K
11:16 139.59 139.97 139.59 139.90 4.7K
11:17 139.88 139.97 139.88 139.97 3.9K
11:18 140.05 140.15 140.05 140.15 1.2K
11:19 140.15 140.15 139.76 139.76 6.5K
11:20 139.76 139.78 139.72 139.78 2.0K
11:21 139.88 139.99 139.88 139.99 3.0K
11:22 139.99 140.15 139.99 140.15 1.5K
11:23 140.01 140.02 139.96 140.02 1.7K
11:24 140.12 140.12 140.12 140.12 1.4K
11:25 140.12 140.25 140.12 140.25 0.5K
11:26 140.25 140.38 140.25 140.38 2.7K
11:27 140.38 140.49 140.33 140.33 0.9K
11:28 140.30 140.38 140.30 140.38 0.8K
11:29 140.42 140.48 140.42 140.48 1.0K
11:30 140.29 140.39 140.28 140.39 1.8K
11:31 140.12 140.12 139.99 140.07 4.9K
11:32 139.97 140.15 139.97 140.07 1.1K
11:33 140.07 140.07 140.05 140.05 1.1K
11:34 140.05 140.15 140.00 140.14 5.1K
11:35 140.07 140.07 139.98 139.98 2.8K
11:36 139.98 139.98 139.78 139.92 5.6K
11:37 140.02 140.38 140.02 140.38 3.6K
11:38 140.38 140.38 140.30 140.30 2.0K
11:39 140.30 140.30 140.29 140.29 0.7K
11:40 140.29 140.29 140.10 140.10 2.3K
11:41 140.10 140.10 139.96 139.96 0.2K
11:42 140.03 140.09 139.92 139.92 1.6K
11:43 139.91 140.04 139.91 140.01 4.3K
11:44 140.05 140.05 139.99 139.99 3.5K
11:45 139.99 139.99 139.99 139.99 0.6K
11:46 139.99 140.00 139.92 139.92 1.7K
11:47 139.86 139.86 139.81 139.81 3.6K
11:48 139.95 140.00 139.93 139.93 3.9K
11:49 140.00 140.00 139.97 139.97 2.1K
11:50 139.95 139.95 139.83 139.83 2.1K
11:51 139.83 139.85 139.78 139.85 2.1K
11:52 139.85 139.85 139.73 139.76 1.9K
11:53 139.76 139.88 139.76 139.88 3.4K
11:54 139.88 139.88 139.64 139.64 5.3K
11:55 139.64 139.70 139.64 139.70 2.4K
11:56 139.70 139.70 139.64 139.64 1.3K
11:57 139.63 139.74 139.58 139.74 2.8K
11:58 139.74 139.78 139.67 139.78 1.6K
11:59 139.63 139.68 139.57 139.67 1.6K
12:00 139.67 139.67 139.36 139.37 6.7K
12:01 139.39 139.51 139.39 139.51 1.2K
12:02 139.44 139.44 139.39 139.39 2.2K
12:03 139.39 139.50 139.38 139.50 2.9K
12:04 139.37 139.47 139.37 139.47 0.9K
12:05 139.47 139.51 139.42 139.50 1.5K
12:06 139.54 139.54 139.42 139.42 4.6K
12:07 139.36 139.51 139.36 139.51 3.0K
12:08 139.51 139.51 139.42 139.42 2.2K
12:09 139.42 139.42 139.42 139.42 0.8K
12:10 139.42 139.42 139.41 139.41 1.5K
12:11 139.41 139.50 139.41 139.43 7.1K
12:12 139.43 139.59 139.43 139.52 5.7K
12:13 139.52 139.54 139.52 139.54 0.8K
12:14 139.54 139.54 139.43 139.43 1.1K
12:15 139.49 139.51 139.43 139.43 3.1K
12:16 139.43 139.43 139.31 139.31 4.8K
12:17 139.25 139.36 139.25 139.36 2.4K
12:18 139.36 139.36 139.31 139.31 1.6K
12:19 139.31 139.36 139.31 139.36 0.5K
12:20 139.48 139.48 139.48 139.48 4.5K
12:21 139.48 139.48 139.35 139.35 1.2K
12:22 139.35 139.41 139.35 139.35 1.8K
12:23 139.35 139.35 139.17 139.26 5.8K
12:24 139.26 139.27 139.19 139.27 1.7K
12:25 139.20 139.27 139.20 139.27 5.7K
12:26 139.21 139.30 139.21 139.24 2.6K
12:27 139.24 139.24 139.15 139.15 0.6K
12:28 139.19 139.19 139.09 139.09 3.8K
12:29 139.09 139.09 138.95 138.98 4.7K
12:30 138.98 139.00 138.98 139.00 4.9K
12:31 138.95 138.95 138.55 138.55 13.8K
12:32 138.55 138.55 138.52 138.52 0.8K
12:33 138.80 138.81 138.80 138.81 12.8K
12:34 138.81 138.93 138.81 138.93 1.7K
12:35 138.95 139.00 138.88 138.88 6.4K
12:36 138.81 138.81 138.67 138.67 1.4K
12:37 138.67 138.67 138.64 138.64 0.5K
12:38 138.64 138.64 138.57 138.57 0.9K
12:39 138.56 138.56 138.56 138.56 0.5K
12:40 138.56 138.56 138.44 138.55 2.9K
12:41 138.39 138.39 138.27 138.27 3.2K
12:42 138.27 138.27 138.16 138.16 1.3K
12:43 138.16 138.16 138.02 138.14 1.5K
12:44 138.14 138.14 137.94 137.94 5.2K
12:45 137.94 137.94 137.78 137.78 1.7K
12:46 137.88 137.88 137.84 137.84 1.8K
12:47 137.87 138.05 137.83 138.05 3.9K
12:48 138.11 138.11 138.11 138.11 1.3K
12:49 138.11 138.11 137.96 138.09 3.3K
12:50 138.09 138.11 138.09 138.11 3.7K
12:51 138.11 138.17 138.00 138.00 1.5K
12:52 138.13 138.15 138.13 138.15 4.6K
12:53 138.00 138.05 137.98 137.98 1.8K
12:54 137.98 138.03 137.98 138.03 41.8K
12:55 138.03 138.16 138.03 138.16 3.1K
12:56 138.09 138.09 138.00 138.00 2.6K
12:57 137.99 137.99 137.88 137.88 3.3K
12:58 137.88 137.96 137.88 137.96 2.2K
12:59 137.96 138.00 137.87 137.87 48.1K
13:00 137.89 138.04 137.89 138.04 2.8K
13:01 138.03 138.03 137.92 137.99 3.3K
13:02 137.99 137.99 137.94 137.94 0.9K
13:03 138.04 138.04 137.98 137.98 2.2K
13:04 137.89 137.91 137.89 137.91 1.7K
13:05 137.91 137.92 137.80 137.92 2.8K
13:06 138.00 138.00 138.00 138.00 9.8K
13:07 138.00 138.00 138.00 138.00 1.5K
13:08 138.00 138.03 138.00 138.03 1.6K
13:09 138.03 138.18 138.03 138.18 3.8K
13:10 138.31 138.32 138.31 138.32 1.1K
13:11 138.32 138.33 138.29 138.33 2.2K
13:12 138.33 138.33 138.32 138.32 5.7K
13:13 138.33 138.33 138.25 138.32 1.8K
13:14 138.32 138.32 138.20 138.20 2.6K
13:15 138.04 138.64 138.04 138.64 11.2K
13:16 138.67 138.67 138.56 138.56 1.5K
13:17 138.56 138.56 138.55 138.55 1.6K
13:18 138.55 138.55 138.51 138.51 1.5K
13:19 138.55 138.65 138.55 138.65 0.6K
13:20 138.65 138.65 138.65 138.65 0.6K
13:21 138.51 138.51 138.38 138.38 4.7K
13:22 138.30 138.30 138.30 138.30 5.5K
13:23 138.51 138.51 138.32 138.32 3.3K
13:24 138.34 138.34 138.33 138.33 1.9K
13:25 138.35 138.35 138.20 138.20 1.3K
13:26 138.20 138.28 138.20 138.28 0.8K
13:27 138.30 138.39 138.30 138.39 1.1K
13:28 138.38 138.43 138.38 138.43 1.0K
13:29 138.37 138.79 138.37 138.79 8.2K
13:30 138.76 138.95 138.70 138.95 2.1K
13:31 138.79 138.83 138.79 138.83 1.8K
13:32 138.83 138.83 138.81 138.81 0.7K
13:33 138.81 138.81 138.67 138.67 1.5K
13:34 138.84 138.93 138.84 138.93 3.2K
13:35 139.00 139.06 139.00 139.06 1.3K
13:36 139.06 139.06 139.06 139.06 0.4K
13:37 138.92 138.97 138.89 138.89 3.8K
13:38 138.89 138.99 138.89 138.99 0.8K
13:39 138.99 138.99 138.88 138.88 1.5K
13:40 138.88 139.05 138.88 139.05 5.3K
13:41 139.05 139.30 139.05 139.30 4.2K
13:42 139.30 139.64 139.30 139.64 5.1K
13:43 139.64 139.78 139.58 139.76 1.3K
13:44 139.79 139.79 139.78 139.78 1.1K
13:45 139.73 139.89 139.73 139.89 3.4K
13:46 139.89 139.89 139.78 139.78 1.7K
13:47 139.80 139.90 139.80 139.90 2.0K
13:48 139.90 139.93 139.85 139.85 0.7K
13:49 139.85 139.90 139.85 139.90 3.5K
13:50 139.90 139.91 139.83 139.83 0.7K
13:51 139.83 139.91 139.83 139.90 3.3K
13:52 139.97 139.97 139.89 139.89 0.7K
13:53 139.89 139.96 139.89 139.94 2.7K
13:54 139.94 139.94 139.88 139.89 2.0K
13:55 139.89 139.89 139.84 139.87 6.7K
13:56 139.85 139.85 139.80 139.84 3.9K
13:57 139.84 139.91 139.83 139.91 2.0K
13:58 139.91 139.93 139.86 139.86 2.4K
13:59 139.86 140.04 139.86 140.04 3.4K
14:00 140.04 140.04 140.00 140.04 4.1K
14:01 140.04 140.08 140.04 140.08 1.6K
14:02 140.05 140.05 140.00 140.00 7.0K
14:03 140.00 140.07 139.99 140.07 4.8K
14:04 140.07 140.07 140.03 140.03 1.3K
14:05 140.00 140.13 140.00 140.12 3.6K
14:06 140.06 140.08 140.06 140.06 3.2K
14:07 140.15 140.16 140.10 140.16 2.8K
14:08 140.16 140.19 140.10 140.19 2.6K
14:09 140.12 140.12 140.12 140.12 1.7K
14:10 140.11 140.17 140.10 140.10 6.9K
14:11 140.00 140.05 140.00 140.05 5.3K
14:12 140.05 140.12 140.00 140.12 6.2K
14:13 140.10 140.17 140.01 140.01 6.2K
14:14 140.05 140.05 140.04 140.04 3.6K
14:15 140.04 140.06 140.04 140.06 2.3K
14:16 140.06 140.06 140.06 140.06 1.5K
14:17 140.07 140.14 140.07 140.08 5.0K
14:18 140.08 140.10 140.06 140.07 4.3K
14:19 140.07 140.07 140.00 140.00 2.5K
14:20 139.98 140.10 139.98 140.10 10.6K
14:21 140.17 140.17 140.10 140.10 1.5K
14:22 140.10 140.10 140.10 140.10 0.8K
14:23 140.10 140.10 139.92 139.92 3.4K
14:24 139.92 140.02 139.92 140.02 3.2K
14:25 139.95 139.95 139.95 139.95 1.2K
14:26 139.95 139.96 139.95 139.95 1.4K
14:27 139.93 139.93 139.43 139.52 7.4K
14:28 139.52 139.53 139.52 139.53 0.6K
14:29 139.54 139.54 139.52 139.53 1.2K
14:30 139.50 139.74 139.50 139.74 8.4K
14:31 139.74 139.74 139.74 139.74 2.0K
14:32 139.74 139.78 139.60 139.78 6.9K
14:33 139.87 139.87 139.80 139.80 3.7K
14:34 139.80 139.80 139.80 139.80 1.0K
14:35 139.80 139.80 139.80 139.80 1.5K
14:36 139.87 139.96 139.87 139.96 8.4K
14:37 139.96 140.06 139.92 140.06 3.4K
14:38 140.06 140.06 139.98 139.98 6.5K
14:39 140.00 140.00 139.98 139.98 2.5K
14:40 139.98 140.10 139.98 140.10 3.2K
14:41 140.10 140.10 139.97 139.97 2.6K
14:42 139.97 139.97 139.91 139.91 1.0K
14:43 139.91 139.96 139.91 139.96 0.6K
14:44 139.96 139.96 139.87 139.91 3.9K
14:45 139.91 139.91 139.82 139.82 1.9K
14:46 139.82 139.91 139.82 139.82 2.1K
14:47 139.81 139.89 139.81 139.82 2.2K
14:48 139.77 139.80 139.75 139.75 3.8K
14:49 139.75 139.75 139.73 139.75 3.0K
14:50 139.72 139.84 139.72 139.78 6.5K
14:51 139.65 139.75 139.65 139.70 3.1K
14:52 139.70 139.91 139.70 139.91 4.0K
14:53 139.91 139.96 139.91 139.96 0.6K
14:54 139.89 139.94 139.89 139.94 2.3K
14:55 139.94 140.02 139.94 140.02 0.9K
14:56 140.02 140.02 139.95 140.01 3.1K
14:57 139.95 140.01 139.95 140.00 6.2K
14:58 140.00 140.00 139.97 139.97 4.2K
14:59 140.05 140.05 139.87 139.87 3.5K
15:00 139.91 139.92 139.80 139.80 4.4K
15:01 139.80 139.91 139.80 139.91 1.8K
15:02 139.91 140.06 139.91 140.00 4.0K
15:03 140.00 140.09 139.99 140.09 4.3K
15:04 140.09 140.16 140.09 140.16 1.6K
15:05 140.16 140.29 140.16 140.29 4.0K
15:06 140.33 140.33 140.33 140.33 1.7K
15:07 140.13 140.13 139.98 139.98 8.9K
15:08 139.97 140.06 139.95 139.95 1.6K
15:09 139.95 140.13 139.94 140.13 4.6K
15:10 140.13 140.13 140.07 140.07 1.8K
15:11 140.07 140.07 140.04 140.04 2.2K
15:12 140.04 140.11 140.04 140.11 1.2K
15:13 140.04 140.09 140.04 140.09 3.5K
15:14 140.09 140.12 140.09 140.12 1.6K
15:15 140.12 140.16 140.06 140.16 3.9K
15:16 140.16 140.29 140.16 140.29 2.7K
15:17 140.29 140.29 140.19 140.19 2.3K
15:18 140.22 140.32 140.22 140.30 1.2K
15:19 140.39 140.39 140.35 140.35 3.5K
15:20 140.35 140.35 140.35 140.35 1.1K
15:21 140.37 140.37 140.26 140.27 6.2K
15:22 140.27 140.32 140.27 140.27 1.6K
15:23 140.27 140.41 140.27 140.41 8.2K
15:24 140.39 140.49 140.39 140.49 3.4K
15:25 140.45 140.67 140.45 140.67 5.6K
15:26 140.81 140.90 140.58 140.59 11.9K
15:27 140.59 140.64 140.59 140.64 2.5K
15:28 140.64 140.64 140.55 140.55 3.3K
15:29 140.51 140.51 140.49 140.49 2.0K
15:30 140.49 140.52 140.49 140.50 6.3K
15:31 140.50 140.58 140.50 140.51 3.1K
15:32 140.51 140.51 140.25 140.26 7.8K
15:33 140.13 140.22 140.01 140.01 5.6K
15:34 139.90 139.95 139.85 139.85 4.0K
15:35 139.86 139.94 139.84 139.84 8.4K
15:36 139.66 139.71 139.55 139.55 5.7K
15:37 139.56 139.56 139.49 139.49 3.6K
15:38 139.49 139.75 139.49 139.71 8.6K
15:39 139.70 139.82 139.70 139.80 3.5K
15:40 139.80 140.02 139.80 140.02 6.0K
15:41 139.83 139.84 139.73 139.80 5.0K
15:42 139.80 139.95 139.78 139.90 6.7K
15:43 139.90 140.07 139.90 140.07 5.9K
15:44 140.07 140.18 140.07 140.18 5.8K
15:45 140.21 140.26 140.20 140.20 4.8K
15:46 140.20 140.33 140.20 140.29 12.6K
15:47 140.31 140.38 140.31 140.33 5.8K
15:48 140.33 140.37 140.33 140.36 7.1K
15:49 140.34 140.34 140.25 140.29 6.7K
15:50 140.32 140.37 140.25 140.33 8.8K
15:51 140.36 140.36 140.23 140.23 22.0K
15:52 140.22 140.31 140.22 140.28 17.2K
15:53 140.28 140.38 140.28 140.34 25.6K
15:54 140.35 140.35 140.28 140.28 12.6K
15:55 140.41 140.47 140.40 140.47 26.0K
15:56 140.47 140.85 140.47 140.79 48.5K
15:57 140.71 140.71 140.36 140.44 34.9K
15:58 140.31 140.32 140.27 140.27 25.5K
15:59 140.26 140.38 140.26 140.38 58.9K
16:00 140.36 140.44 140.29 140.44 533.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available