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
09:31 139.98 141.51 137.54 140.25 103.1K
09:32 141.10 141.50 141.10 141.50 2.3K
09:33 141.59 141.85 141.59 141.85 5.4K
09:34 141.81 142.51 141.81 142.36 4.8K
09:35 142.36 142.36 142.08 142.21 6.5K
09:36 142.18 142.27 142.18 142.27 3.5K
09:37 142.27 142.66 142.27 142.48 2.4K
09:38 142.48 142.72 142.48 142.72 2.1K
09:39 142.70 142.97 142.70 142.81 1.3K
09:40 142.78 143.10 142.78 143.02 4.4K
09:41 142.88 142.93 142.88 142.93 2.5K
09:42 142.93 143.22 142.69 143.22 2.5K
09:43 143.22 143.38 143.17 143.17 5.0K
09:44 143.06 143.07 142.84 143.03 3.2K
09:45 142.92 143.10 142.92 143.10 2.4K
09:46 143.31 143.31 143.07 143.07 8.6K
09:47 143.07 143.07 142.96 142.97 1.9K
09:48 142.97 142.97 142.78 142.78 6.9K
09:49 142.59 142.71 142.52 142.71 15.4K
09:50 142.81 143.05 142.81 143.05 2.2K
09:51 143.05 143.05 142.86 142.86 4.4K
09:52 142.86 143.28 142.86 143.28 5.7K
09:53 143.28 143.28 143.06 143.08 3.0K
09:54 143.20 143.41 143.20 143.41 1.9K
09:55 143.31 143.49 143.24 143.36 3.0K
09:56 143.44 143.71 143.44 143.71 11.3K
09:57 143.66 143.84 143.32 143.84 34.0K
09:58 143.79 144.34 143.79 144.21 40.7K
09:59 144.08 144.33 144.00 144.01 29.3K
10:00 144.07 144.12 143.97 144.10 7.1K
10:01 144.10 144.26 143.82 143.82 14.2K
10:02 144.11 144.52 144.11 144.52 7.5K
10:03 144.55 144.71 144.51 144.71 8.8K
10:04 144.74 144.80 144.70 144.73 8.2K
10:05 144.78 144.92 144.78 144.92 6.2K
10:06 144.92 145.00 144.92 144.97 9.3K
10:07 145.01 145.11 145.01 145.11 9.9K
10:08 144.91 145.00 144.26 144.26 11.5K
10:09 144.26 144.47 144.00 144.05 4.6K
10:10 143.81 143.92 143.80 143.80 4.6K
10:11 143.80 143.80 143.51 143.78 4.6K
10:12 143.78 144.02 143.78 144.02 1.3K
10:13 143.92 144.04 143.90 144.04 5.7K
10:14 144.04 144.04 143.91 143.91 3.0K
10:15 143.91 143.94 143.82 143.94 5.2K
10:16 143.94 143.94 143.80 143.80 1.7K
10:17 143.80 143.89 143.57 143.77 7.9K
10:18 143.77 143.77 143.46 143.56 8.2K
10:19 143.46 143.81 143.29 143.81 13.5K
10:20 143.81 143.81 143.70 143.70 1.5K
10:21 143.80 143.90 143.80 143.90 2.0K
10:22 143.89 143.93 143.71 143.71 5.0K
10:23 143.70 143.70 143.67 143.67 5.5K
10:24 143.80 143.83 143.74 143.74 2.9K
10:25 143.74 143.74 143.64 143.73 2.1K
10:26 143.73 143.84 143.73 143.84 1.4K
10:27 143.84 143.89 143.73 143.73 4.5K
10:28 143.79 143.88 143.76 143.76 1.7K
10:29 143.70 143.78 143.68 143.75 3.6K
10:30 143.63 143.90 143.63 143.90 7.3K
10:31 144.21 144.37 144.21 144.37 6.6K
10:32 144.37 144.38 144.37 144.38 3.0K
10:33 144.38 144.38 144.38 144.38 2.1K
10:34 144.60 144.68 144.54 144.68 5.2K
10:35 144.86 145.05 144.86 145.05 7.2K
10:36 145.05 145.05 144.98 145.00 6.9K
10:37 145.00 145.24 145.00 145.01 5.7K
10:38 145.05 145.22 145.05 145.05 6.2K
10:39 145.05 145.21 145.05 145.21 2.9K
10:40 145.25 145.25 145.11 145.11 9.5K
10:41 144.99 145.09 144.99 145.09 4.3K
10:42 145.09 145.09 144.94 144.94 6.6K
10:43 144.84 144.84 144.58 144.58 2.9K
10:44 144.58 144.83 144.58 144.73 2.4K
10:45 144.73 144.77 144.70 144.70 3.1K
10:46 144.70 144.93 144.70 144.78 2.0K
10:47 144.78 144.78 144.76 144.76 3.1K
10:48 144.78 144.93 144.78 144.78 11.0K
10:49 144.78 144.78 144.73 144.73 1.3K
10:50 144.73 144.73 144.53 144.53 2.0K
10:51 144.53 144.65 144.53 144.53 1.2K
10:52 144.53 144.68 144.53 144.67 5.4K
10:53 144.68 144.92 144.68 144.90 5.0K
10:54 144.86 145.00 144.86 145.00 1.3K
10:55 145.00 145.00 144.85 144.93 1.2K
10:56 144.92 145.02 144.92 145.02 3.5K
10:57 144.75 144.96 144.75 144.96 2.7K
10:58 144.96 144.96 144.75 144.95 1.5K
10:59 144.95 144.98 144.91 144.98 5.8K
11:00 144.98 144.98 144.87 144.87 3.3K
11:01 144.87 144.95 144.87 144.95 3.5K
11:02 144.94 145.06 144.94 145.06 4.3K
11:03 145.06 145.14 145.06 145.14 3.1K
11:04 145.14 145.14 144.96 144.96 3.6K
11:05 144.96 144.96 144.89 144.89 1.2K
11:06 145.08 145.19 145.08 145.11 6.0K
11:07 145.11 145.11 145.03 145.03 2.0K
11:08 144.95 144.98 144.95 144.98 1.5K
11:09 144.98 144.99 144.98 144.99 1.6K
11:10 145.07 145.07 145.06 145.07 2.6K
11:11 145.07 145.10 145.07 145.10 1.0K
11:12 145.10 145.22 145.10 145.22 10.6K
11:13 145.25 145.25 145.23 145.23 1.8K
11:14 145.23 145.23 145.04 145.04 17.5K
11:15 145.04 145.19 145.03 145.03 1.4K
11:16 145.09 145.09 144.92 145.02 4.4K
11:17 144.99 144.99 144.92 144.92 1.3K
11:18 144.92 145.03 144.92 145.03 4.2K
11:19 145.03 145.03 145.03 145.03 0.9K
11:20 145.03 145.03 145.03 145.03 1.0K
11:21 145.16 145.16 145.16 145.16 0.9K
11:22 145.16 145.16 145.08 145.10 4.3K
11:23 145.23 145.23 145.23 145.23 2.2K
11:24 145.23 145.26 145.23 145.26 0.8K
11:25 145.26 145.30 145.03 145.03 1.9K
11:26 145.03 145.15 145.03 145.13 5.0K
11:27 145.15 145.25 145.15 145.16 16.2K
11:28 145.16 145.16 144.97 144.97 1.4K
11:29 144.97 145.27 144.97 145.20 8.4K
11:30 145.20 145.20 145.09 145.09 1.4K
11:31 145.09 145.28 145.09 145.27 9.5K
11:32 145.29 145.33 145.26 145.33 2.5K
11:33 145.33 145.38 145.30 145.38 8.7K
11:34 145.33 145.42 145.33 145.42 9.9K
11:35 145.33 145.40 145.33 145.34 2.9K
11:36 145.34 145.40 145.34 145.34 2.0K
11:37 145.42 145.54 145.42 145.54 18.3K
11:38 145.47 145.47 145.16 145.16 16.1K
11:39 145.29 145.36 145.24 145.27 15.0K
11:40 145.22 145.30 145.22 145.26 8.4K
11:41 145.24 145.25 145.24 145.25 2.7K
11:42 145.25 145.25 145.16 145.22 1.7K
11:43 145.15 145.63 145.15 145.63 6.6K
11:44 145.62 145.62 145.53 145.53 14.2K
11:45 145.53 145.65 145.53 145.65 1.3K
11:46 145.67 145.67 145.64 145.64 1.2K
11:47 145.60 145.61 145.52 145.52 2.1K
11:48 145.59 145.59 145.47 145.47 1.7K
11:49 145.34 145.36 145.33 145.33 4.8K
11:50 145.40 145.50 145.31 145.50 4.1K
11:51 145.50 145.50 145.37 145.37 2.5K
11:52 145.44 145.44 145.44 145.44 0.4K
11:53 145.46 145.50 145.35 145.35 2.8K
11:54 145.35 145.35 145.25 145.27 3.2K
11:55 145.37 145.50 145.37 145.50 3.0K
11:56 145.46 145.46 145.45 145.45 1.1K
11:57 145.46 145.46 145.46 145.46 1.4K
11:58 145.46 145.56 145.46 145.51 3.8K
11:59 145.49 145.67 145.49 145.66 7.7K
12:00 145.61 145.62 145.44 145.44 3.9K
12:01 145.41 145.49 145.32 145.32 2.2K
12:02 145.35 145.41 145.35 145.36 2.5K
12:03 145.36 145.40 145.36 145.40 0.5K
12:04 145.40 145.46 145.40 145.46 1.1K
12:05 145.46 145.46 145.46 145.46 0.3K
12:06 145.46 145.46 145.39 145.39 2.5K
12:07 145.39 145.47 145.33 145.33 2.8K
12:08 145.24 145.39 145.24 145.33 1.3K
12:09 145.40 145.45 145.38 145.38 5.1K
12:10 145.40 145.40 145.40 145.40 0.8K
12:11 145.40 145.40 145.37 145.37 1.9K
12:12 145.37 145.37 145.30 145.31 2.4K
12:13 145.31 145.32 145.21 145.32 3.3K
12:14 145.32 145.32 145.24 145.24 0.9K
12:15 145.24 145.33 145.23 145.23 2.0K
12:16 145.16 145.16 145.16 145.16 0.8K
12:17 145.05 145.14 145.05 145.14 1.8K
12:18 145.24 145.32 145.23 145.23 7.0K
12:19 145.23 145.34 145.23 145.34 2.1K
12:20 145.34 145.34 145.34 145.34 0.4K
12:21 145.34 145.34 145.34 145.34 1.1K
12:22 145.34 145.34 145.07 145.07 2.4K
12:23 145.07 145.24 145.07 145.24 1.6K
12:24 144.99 144.99 144.96 144.96 2.7K
12:25 145.06 145.06 145.06 145.06 0.7K
12:26 144.96 145.09 144.96 145.09 1.8K
12:27 145.10 145.19 145.10 145.19 1.6K
12:28 145.19 145.19 145.19 145.19 0.4K
12:29 145.25 145.33 145.22 145.22 10.0K
12:30 145.19 145.19 145.15 145.16 1.5K
12:31 145.16 145.16 145.16 145.16 0.7K
12:32 145.16 145.16 145.04 145.04 5.6K
12:33 145.04 145.04 144.89 144.94 1.2K
12:34 144.94 144.94 144.89 144.91 1.8K
12:35 144.79 144.86 144.79 144.86 1.8K
12:36 144.94 144.95 144.87 144.95 2.9K
12:37 144.95 145.13 144.95 145.13 2.8K
12:38 145.13 145.33 145.13 145.33 5.7K
12:39 145.33 145.34 145.25 145.27 4.1K
12:40 145.36 145.48 145.36 145.41 4.0K
12:41 145.41 145.41 145.41 145.41 0.2K
12:42 145.41 145.41 145.33 145.40 1.0K
12:43 145.40 145.40 145.25 145.33 7.2K
12:44 145.33 145.33 145.30 145.30 7.1K
12:45 145.30 145.33 145.25 145.25 21.0K
12:46 145.25 145.70 145.25 145.70 8.0K
12:47 145.70 145.70 145.58 145.58 1.4K
12:48 145.51 145.51 145.51 145.51 1.3K
12:49 145.51 145.51 145.51 145.51 0.6K
12:50 145.51 145.51 145.51 145.51 1.0K
12:51 145.45 145.45 145.30 145.33 2.2K
12:52 145.33 145.33 145.28 145.28 0.7K
12:53 145.28 145.28 145.27 145.27 4.9K
12:54 145.27 145.27 145.27 145.27 0.6K
12:55 145.27 145.39 145.27 145.37 1.4K
12:56 145.37 145.45 145.37 145.45 2.5K
12:57 145.45 145.45 145.45 145.45 0.3K
12:58 145.45 145.45 145.36 145.36 0.6K
12:59 145.36 145.36 145.36 145.36 1.2K
13:00 145.36 145.36 145.35 145.35 2.3K
13:01 145.35 145.35 145.35 145.35 1.2K
13:02 145.35 145.48 145.33 145.48 3.7K
13:03 145.39 145.41 145.39 145.41 1.1K
13:04 145.41 145.41 145.35 145.35 2.9K
13:05 145.35 145.35 145.30 145.30 1.5K
13:06 145.23 145.24 145.23 145.24 1.0K
13:07 145.24 145.24 145.21 145.21 5.1K
13:08 145.20 145.25 145.20 145.25 3.5K
13:09 145.25 145.35 145.25 145.34 1.3K
13:10 145.34 145.34 145.34 145.34 0.6K
13:11 145.34 145.34 145.34 145.34 0.7K
13:12 145.24 145.24 145.24 145.24 1.1K
13:13 145.24 145.32 145.22 145.32 0.5K
13:14 145.32 145.32 145.15 145.17 4.2K
13:15 145.17 145.17 145.15 145.15 1.0K
13:16 145.15 145.15 144.99 144.99 2.9K
13:17 144.96 145.04 144.86 144.87 9.9K
13:18 145.02 145.02 144.93 144.93 1.3K
13:19 144.93 144.93 144.91 144.91 0.5K
13:20 144.91 144.91 144.91 144.91 0.5K
13:21 144.99 145.03 144.93 144.94 5.5K
13:22 144.86 144.86 144.76 144.76 1.7K
13:23 144.79 144.79 144.66 144.66 2.5K
13:24 144.61 144.64 144.57 144.64 1.0K
13:25 144.48 144.66 144.48 144.66 4.5K
13:26 144.66 144.86 144.66 144.77 5.2K
13:27 144.77 144.80 144.67 144.67 2.0K
13:28 144.67 144.73 144.67 144.73 1.4K
13:29 144.62 144.62 144.37 144.37 2.5K
13:30 144.37 144.45 144.37 144.45 3.0K
13:31 144.45 144.50 144.44 144.50 2.1K
13:32 144.50 144.60 144.50 144.60 0.6K
13:33 144.55 144.55 144.44 144.44 2.9K
13:34 144.55 144.55 144.42 144.42 3.2K
13:35 144.42 144.42 144.25 144.26 1.6K
13:36 144.26 144.26 144.26 144.26 3.2K
13:37 144.26 144.56 144.26 144.54 4.1K
13:38 144.54 144.62 144.51 144.62 4.3K
13:39 144.62 144.62 144.62 144.62 0.6K
13:40 144.62 144.62 144.51 144.51 2.2K
13:41 144.54 144.65 144.54 144.65 3.5K
13:42 144.65 144.66 144.65 144.66 0.8K
13:43 144.66 144.66 144.62 144.62 0.5K
13:44 144.62 144.62 144.62 144.62 0.3K
13:45 144.62 144.65 144.62 144.65 2.1K
13:46 144.65 144.66 144.54 144.66 1.5K
13:47 144.61 144.61 144.61 144.61 1.3K
13:48 144.61 144.61 144.61 144.61 0.7K
13:49 144.58 144.58 144.58 144.58 2.0K
13:50 144.58 144.58 144.58 144.58 1.3K
13:51 144.58 144.69 144.53 144.67 8.6K
13:52 144.56 144.60 144.56 144.60 3.0K
13:53 144.60 144.84 144.60 144.84 4.5K
13:54 144.84 144.84 144.84 144.84 0.8K
13:55 144.84 145.02 144.84 145.02 1.4K
13:56 145.02 145.05 145.02 145.05 1.0K
13:57 145.05 145.05 145.05 145.05 0.5K
13:58 145.05 145.11 145.04 145.11 0.9K
13:59 145.13 145.15 145.13 145.15 1.8K
14:00 145.15 145.15 145.03 145.04 4.0K
14:01 145.04 145.04 145.04 145.04 0.6K
14:02 145.04 145.04 145.04 145.04 1.2K
14:03 145.01 145.02 145.01 145.02 4.3K
14:04 145.02 145.02 145.02 145.02 0.8K
14:05 145.06 145.06 145.03 145.03 3.3K
14:06 145.03 145.09 145.03 145.05 1.3K
14:07 145.05 145.10 145.04 145.10 2.4K
14:08 145.17 145.25 145.10 145.25 15.6K
14:09 145.03 145.12 144.80 144.89 12.1K
14:10 144.88 144.89 144.80 144.89 2.8K
14:11 144.89 144.90 144.85 144.90 4.5K
14:12 145.04 145.16 145.04 145.16 6.7K
14:13 145.16 145.16 145.16 145.16 0.5K
14:14 145.16 145.16 144.94 144.94 3.5K
14:15 144.94 144.94 144.87 144.87 1.7K
14:16 144.93 144.93 144.88 144.88 2.4K
14:17 144.88 145.03 144.88 145.03 1.4K
14:18 145.04 145.17 144.90 145.17 3.4K
14:19 145.17 145.26 145.17 145.26 2.6K
14:20 145.27 145.27 145.20 145.20 3.7K
14:21 145.20 145.24 145.20 145.21 5.5K
14:22 145.21 145.21 144.71 144.71 6.5K
14:23 144.76 144.81 144.76 144.81 15.9K
14:24 144.81 144.84 144.81 144.84 1.8K
14:25 144.71 144.83 144.71 144.83 0.9K
14:26 144.83 144.93 144.83 144.93 2.4K
14:27 144.83 144.93 144.83 144.83 3.2K
14:28 145.00 145.01 144.99 145.01 4.4K
14:29 145.01 145.08 145.01 145.08 1.5K
14:30 145.08 145.38 145.08 145.38 12.2K
14:31 145.26 145.40 145.26 145.40 4.0K
14:32 145.40 145.48 145.40 145.48 0.9K
14:33 145.40 145.42 145.40 145.42 1.3K
14:34 145.47 145.47 145.39 145.39 3.0K
14:35 145.37 145.41 145.37 145.41 2.6K
14:36 145.47 145.47 145.33 145.33 3.8K
14:37 145.41 145.47 145.41 145.41 2.7K
14:38 145.34 145.42 145.34 145.41 4.9K
14:39 145.35 145.49 145.35 145.49 3.8K
14:40 145.48 145.48 145.44 145.44 1.7K
14:41 145.44 145.44 145.39 145.39 5.6K
14:42 145.39 145.39 145.38 145.38 1.2K
14:43 145.33 145.38 145.33 145.38 1.1K
14:44 145.38 145.38 145.37 145.37 2.0K
14:45 145.37 145.37 145.31 145.36 2.8K
14:46 145.36 145.40 145.35 145.40 5.0K
14:47 145.40 145.40 145.31 145.38 3.1K
14:48 145.38 145.38 145.30 145.30 2.8K
14:49 145.30 145.30 145.26 145.26 1.7K
14:50 145.26 145.27 145.24 145.24 2.9K
14:51 145.17 145.17 145.15 145.15 3.2K
14:52 145.15 145.15 145.02 145.02 2.0K
14:53 144.99 145.12 144.99 145.12 3.1K
14:54 145.07 145.07 145.07 145.07 1.6K
14:55 145.07 145.07 145.07 145.07 2.2K
14:56 145.07 145.13 145.07 145.13 3.5K
14:57 145.13 145.13 145.02 145.02 4.0K
14:58 145.02 145.05 145.02 145.05 1.1K
14:59 145.05 145.05 145.00 145.01 1.4K
15:00 145.05 145.05 145.00 145.00 4.3K
15:01 145.15 145.15 145.10 145.11 3.5K
15:02 145.11 145.14 145.10 145.14 8.6K
15:03 145.10 145.18 145.10 145.18 1.9K
15:04 145.18 145.18 144.97 144.97 6.1K
15:05 144.98 145.15 144.98 145.11 107.0K
15:06 145.04 145.08 145.04 145.08 2.3K
15:07 145.16 145.16 145.07 145.14 3.5K
15:08 145.14 145.14 145.13 145.13 1.6K
15:09 145.13 145.13 145.13 145.13 1.2K
15:10 145.15 145.29 145.15 145.29 3.1K
15:11 145.29 145.32 145.29 145.29 2.7K
15:12 145.23 145.29 145.21 145.21 7.9K
15:13 145.14 145.19 145.14 145.19 1.5K
15:14 145.19 145.22 145.19 145.20 5.0K
15:15 145.14 145.14 145.11 145.11 4.1K
15:16 145.08 145.11 144.88 144.90 9.2K
15:17 144.91 144.91 144.91 144.91 2.7K
15:18 144.91 144.91 144.84 144.84 2.4K
15:19 144.85 144.97 144.85 144.95 5.9K
15:20 144.95 144.97 144.92 144.97 2.0K
15:21 144.96 144.97 144.91 144.92 5.6K
15:22 144.88 144.88 144.75 144.75 8.1K
15:23 144.75 144.81 144.75 144.81 3.9K
15:24 144.81 144.94 144.81 144.94 2.7K
15:25 144.94 144.96 144.91 144.91 2.4K
15:26 144.91 144.96 144.88 144.91 6.0K
15:27 144.98 144.98 144.93 144.93 4.1K
15:28 144.94 145.02 144.94 145.02 3.7K
15:29 145.02 145.15 145.02 145.15 3.1K
15:30 145.15 145.15 144.85 144.85 5.8K
15:31 144.93 144.93 144.84 144.86 3.9K
15:32 144.86 144.86 144.73 144.76 3.8K
15:33 144.75 144.85 144.75 144.78 7.7K
15:34 144.70 144.70 144.50 144.50 8.0K
15:35 144.54 144.54 144.41 144.45 5.1K
15:36 144.46 144.74 144.46 144.63 9.0K
15:37 144.70 144.82 144.70 144.80 3.7K
15:38 144.86 144.88 144.84 144.84 4.8K
15:39 144.84 144.99 144.84 144.99 5.9K
15:40 144.96 144.96 144.90 144.90 2.8K
15:41 144.97 145.16 144.97 145.07 16.3K
15:42 145.07 145.07 145.02 145.02 8.8K
15:43 145.02 145.05 144.93 144.93 8.1K
15:44 144.99 145.08 144.99 145.06 10.2K
15:45 145.06 145.07 145.04 145.07 5.4K
15:46 145.07 145.15 145.07 145.15 4.8K
15:47 145.09 145.14 145.08 145.14 9.2K
15:48 145.14 145.18 145.13 145.18 4.1K
15:49 145.12 145.22 145.11 145.11 8.0K
15:50 145.11 145.11 145.03 145.03 6.0K
15:51 144.83 144.83 144.56 144.82 27.7K
15:52 144.85 144.87 144.78 144.78 16.3K
15:53 144.74 144.77 144.74 144.76 7.8K
15:54 144.75 144.75 144.64 144.64 9.6K
15:55 144.62 144.79 144.62 144.72 23.9K
15:56 144.74 144.83 144.74 144.76 18.2K
15:57 144.73 144.78 144.70 144.76 17.5K
15:58 144.75 144.75 144.70 144.73 31.3K
15:59 144.78 144.78 144.71 144.72 43.7K
16:00 144.72 145.03 144.26 145.00 4,885.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available