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
09:31 145.16 148.55 145.00 145.46 11.3K
09:32 145.46 145.46 145.46 145.46 1.5K
09:33 145.46 145.46 145.46 145.46 1.5K
09:34 145.46 145.46 145.46 145.46 0.3K
09:35 145.46 145.46 145.46 145.46 0.4K
09:36 145.46 145.46 145.45 145.45 1.3K
09:37 145.49 145.79 145.49 145.79 3.2K
09:38 145.75 146.00 145.45 145.53 4.8K
09:39 145.84 145.86 145.84 145.86 2.0K
09:40 145.54 145.71 145.54 145.71 2.5K
09:41 145.59 145.61 145.06 145.06 7.5K
09:42 145.06 145.45 145.06 145.45 2.7K
09:43 145.73 145.73 145.54 145.54 2.3K
09:44 145.45 145.45 145.41 145.41 1.0K
09:45 145.41 145.47 145.40 145.47 0.7K
09:46 145.47 145.50 145.47 145.50 0.8K
09:47 145.64 145.79 145.42 145.79 1.5K
09:48 145.79 146.05 145.79 146.05 1.2K
09:49 146.05 146.05 146.00 146.00 1.2K
09:50 146.00 146.00 145.64 145.64 1.2K
09:51 145.61 145.69 145.32 145.62 1.9K
09:52 145.62 145.62 145.60 145.60 0.6K
09:53 145.60 145.60 145.20 145.55 1.8K
09:54 145.32 145.65 145.32 145.65 1.7K
09:55 145.61 145.61 145.57 145.57 1.7K
09:56 145.57 145.69 145.57 145.67 1.4K
09:57 145.67 145.67 145.67 145.67 0.1K
09:58 145.67 145.92 145.67 145.67 3.0K
09:59 145.69 145.91 145.69 145.90 1.5K
10:00 145.90 146.00 145.90 146.00 0.9K
10:01 145.61 146.03 145.61 146.03 5.9K
10:02 145.93 146.13 145.83 145.95 4.2K
10:03 146.02 146.14 145.66 145.66 4.9K
10:04 145.66 146.04 145.66 146.04 1.3K
10:05 145.95 145.96 145.83 145.83 1.1K
10:06 145.83 145.83 145.73 145.73 1.1K
10:07 145.73 145.73 145.42 145.42 1.8K
10:08 145.42 145.42 145.27 145.42 0.8K
10:09 145.42 145.42 145.42 145.42 0.6K
10:10 145.40 145.40 145.25 145.26 1.4K
10:11 145.26 145.27 145.09 145.10 5.2K
10:12 145.09 145.09 144.95 144.95 1.6K
10:13 144.95 145.01 144.94 144.94 1.5K
10:14 144.85 144.85 144.85 144.85 1.4K
10:15 144.85 145.14 144.84 145.14 4.4K
10:16 145.14 145.23 145.14 145.21 0.5K
10:17 145.21 145.21 145.21 145.21 0.1K
10:18 145.21 145.21 144.97 144.97 0.6K
10:19 144.97 145.21 144.97 145.21 1.4K
10:20 145.21 145.21 145.08 145.20 1.4K
10:21 145.20 145.23 144.94 144.94 2.2K
10:22 144.94 145.18 144.94 145.18 1.5K
10:23 145.18 145.18 145.06 145.06 1.0K
10:24 145.06 145.07 145.06 145.06 0.9K
10:25 144.92 144.92 144.88 144.88 2.2K
10:26 144.89 144.92 144.89 144.91 0.8K
10:27 144.90 144.90 144.69 144.82 2.4K
10:28 144.82 144.82 144.55 144.61 21.5K
10:29 144.61 144.71 144.61 144.71 4.2K
10:30 144.71 145.09 144.71 145.09 5.4K
10:31 144.95 145.02 144.95 145.01 1.7K
10:32 145.05 145.05 144.72 144.89 5.3K
10:33 144.74 144.92 144.74 144.92 5.8K
10:34 144.86 144.86 144.86 144.86 25.4K
10:35 144.94 145.05 144.92 145.05 2.4K
10:36 144.93 144.93 144.93 144.93 2.3K
10:37 144.88 144.88 144.83 144.83 2.7K
10:38 144.83 144.99 144.83 144.91 1.0K
10:39 144.91 145.05 144.91 145.05 1.8K
10:40 145.04 145.04 144.88 144.95 1.8K
10:41 144.95 144.95 144.95 144.95 1.2K
10:42 144.95 145.13 144.95 145.13 0.3K
10:43 145.13 145.13 145.13 145.13 0.1K
10:44 144.80 144.80 144.70 144.70 3.9K
10:45 144.70 144.70 144.57 144.57 3.7K
10:46 144.52 144.55 144.52 144.55 1.0K
10:47 144.55 144.55 144.55 144.55 0.3K
10:48 144.39 144.39 144.31 144.31 4.1K
10:49 144.33 144.33 144.06 144.06 3.4K
10:50 144.07 144.25 144.07 144.25 2.9K
10:51 144.25 144.27 144.24 144.27 0.5K
10:52 144.27 144.27 144.27 144.27 0.9K
10:53 144.26 144.26 144.26 144.26 0.3K
10:54 144.25 144.30 144.15 144.30 1.6K
10:55 144.30 144.30 144.17 144.17 0.7K
10:56 144.17 144.48 144.17 144.48 2.2K
10:57 144.48 144.48 144.44 144.44 0.4K
10:58 144.44 144.47 144.44 144.47 1.2K
10:59 144.47 144.47 144.24 144.24 2.3K
11:00 144.24 144.34 144.24 144.34 0.4K
11:01 144.34 144.52 144.34 144.52 1.2K
11:02 144.52 144.52 144.32 144.32 6.9K
11:03 144.45 144.46 144.34 144.46 0.8K
11:04 144.46 144.50 144.46 144.50 0.6K
11:05 144.49 144.49 144.41 144.41 2.3K
11:06 144.45 144.56 144.45 144.45 2.1K
11:07 144.45 144.45 144.34 144.41 1.1K
11:08 144.41 144.46 144.41 144.45 2.8K
11:09 144.44 144.44 144.34 144.42 1.2K
11:10 144.42 144.45 144.41 144.45 3.1K
11:11 144.45 144.45 144.31 144.31 2.8K
11:12 144.31 144.36 144.31 144.36 0.5K
11:13 144.36 144.36 144.28 144.34 1.2K
11:14 144.39 144.39 144.38 144.38 2.4K
11:15 144.38 144.38 144.27 144.37 1.5K
11:16 144.37 144.37 144.34 144.34 2.3K
11:17 144.34 144.34 144.24 144.34 0.6K
11:18 144.24 144.24 144.06 144.13 3.1K
11:19 144.13 144.32 144.12 144.32 5.8K
11:20 144.32 144.50 144.32 144.50 1.4K
11:21 144.51 144.51 144.51 144.51 0.7K
11:22 144.51 144.51 144.47 144.50 0.9K
11:23 144.50 144.50 144.44 144.44 0.5K
11:24 144.47 144.50 144.47 144.49 2.2K
11:25 144.50 144.50 144.49 144.49 1.2K
11:26 144.48 144.78 144.48 144.78 4.3K
11:27 144.78 144.87 144.74 144.87 1.7K
11:28 144.80 144.85 144.80 144.85 1.9K
11:29 144.85 144.93 144.85 144.93 0.7K
11:30 144.94 144.94 144.90 144.90 0.9K
11:31 144.90 144.91 144.90 144.91 0.6K
11:32 144.91 145.01 144.90 144.90 4.1K
11:33 144.90 144.99 144.90 144.99 0.7K
11:34 144.99 144.99 144.99 144.99 0.1K
11:35 144.99 145.00 144.99 145.00 1.7K
11:36 145.00 145.15 144.96 145.13 2.9K
11:37 145.13 145.24 145.13 145.24 1.7K
11:38 145.24 145.24 145.17 145.17 2.0K
11:39 145.17 145.25 145.17 145.23 1.6K
11:40 145.23 145.23 145.23 145.23 0.3K
11:41 145.23 145.25 145.23 145.25 2.4K
11:42 145.25 145.51 145.25 145.51 3.6K
11:43 145.51 145.51 145.28 145.48 1.2K
11:44 145.35 145.36 145.35 145.36 1.0K
11:45 145.50 145.50 145.50 145.50 2.4K
11:46 145.50 145.50 145.50 145.50 0.9K
11:47 145.47 145.47 145.36 145.39 3.8K
11:48 145.49 145.49 145.35 145.35 2.9K
11:49 145.35 145.35 145.33 145.33 2.3K
11:50 145.33 145.34 145.32 145.32 1.9K
11:51 145.43 145.80 145.43 145.80 7.3K
11:52 145.60 145.68 145.60 145.61 3.0K
11:53 145.61 145.61 145.48 145.48 1.9K
11:54 145.46 145.57 145.46 145.57 1.8K
11:55 145.57 145.57 145.57 145.57 0.6K
11:56 145.57 145.76 145.57 145.76 1.5K
11:57 145.85 145.85 145.75 145.75 2.0K
11:58 145.75 145.75 145.52 145.52 2.8K
11:59 145.52 145.52 145.52 145.52 0.2K
12:00 145.52 145.75 145.52 145.75 3.0K
12:01 145.75 145.83 145.75 145.83 1.8K
12:02 145.83 145.87 145.83 145.87 1.1K
12:03 146.00 146.00 146.00 146.00 1.3K
12:04 146.00 146.00 145.93 145.93 1.8K
12:05 145.93 145.93 145.81 145.81 1.3K
12:06 145.81 145.88 145.81 145.84 1.4K
12:07 145.84 145.84 145.73 145.80 1.4K
12:08 145.80 145.80 145.67 145.78 3.4K
12:09 145.80 145.86 145.80 145.86 1.8K
12:10 145.80 145.80 145.72 145.80 0.9K
12:11 145.80 145.80 145.69 145.69 0.6K
12:12 145.69 145.69 145.53 145.53 3.2K
12:13 145.53 145.75 145.53 145.75 2.8K
12:14 145.75 145.75 145.74 145.74 0.4K
12:15 145.74 145.74 145.68 145.68 1.6K
12:16 145.68 145.68 145.68 145.68 0.5K
12:17 145.68 145.68 145.60 145.60 1.4K
12:18 145.60 145.60 145.60 145.60 0.3K
12:19 145.60 145.74 145.60 145.70 1.3K
12:20 145.70 145.70 145.59 145.59 0.6K
12:21 145.59 145.66 145.51 145.66 0.5K
12:22 145.66 145.66 145.57 145.57 0.8K
12:23 145.57 145.57 145.56 145.56 0.5K
12:24 145.49 145.49 145.41 145.41 2.0K
12:25 145.41 145.59 145.41 145.59 2.0K
12:26 145.64 145.72 145.64 145.72 3.2K
12:27 145.72 145.82 145.71 145.71 0.8K
12:28 145.71 145.82 145.71 145.71 0.6K
12:29 145.74 145.84 145.74 145.84 11.3K
12:30 145.91 145.91 145.79 145.79 2.7K
12:31 145.84 145.90 145.71 145.71 5.0K
12:32 145.64 145.65 145.64 145.65 1.5K
12:33 145.65 145.81 145.65 145.81 1.0K
12:34 145.70 145.70 145.70 145.70 0.4K
12:35 145.70 145.93 145.70 145.87 1.0K
12:36 145.87 145.96 145.87 145.88 0.5K
12:37 145.86 145.86 145.86 145.86 1.6K
12:38 145.86 145.95 145.86 145.95 2.9K
12:39 145.95 145.95 145.95 145.95 0.0K
12:40 145.95 146.08 145.95 146.08 1.5K
12:41 146.08 146.08 146.05 146.05 2.1K
12:42 146.05 146.08 146.05 146.08 2.9K
12:43 146.08 146.08 145.95 145.95 1.7K
12:44 145.95 145.95 145.95 145.95 0.2K
12:45 145.95 145.95 145.95 145.95 0.2K
12:46 145.95 146.16 145.95 146.16 1.9K
12:47 146.17 146.17 146.07 146.07 1.3K
12:48 146.07 146.07 146.07 146.07 0.8K
12:49 146.07 146.17 146.07 146.07 0.7K
12:50 146.07 146.22 146.07 146.22 2.1K
12:51 146.22 146.29 146.20 146.20 1.3K
12:52 146.39 146.39 146.28 146.28 4.2K
12:53 146.28 146.28 146.28 146.28 0.1K
12:54 146.31 146.34 146.18 146.18 3.4K
12:55 146.08 146.17 146.08 146.17 4.0K
12:56 146.17 146.17 146.16 146.16 1.2K
12:57 146.16 146.23 146.16 146.23 0.3K
12:58 146.23 146.29 146.23 146.29 1.7K
12:59 146.29 146.29 146.17 146.17 1.3K
13:00 146.09 146.13 146.05 146.13 1.8K
13:01 146.04 146.04 145.93 145.93 1.3K
13:02 145.81 146.04 145.81 146.04 1.0K
13:03 146.05 146.05 146.05 146.05 0.4K
13:04 146.05 146.05 145.97 145.97 0.3K
13:05 145.97 145.97 145.97 145.97 0.2K
13:06 145.97 146.11 145.90 145.90 0.6K
13:07 145.90 146.05 145.90 146.05 0.3K
13:08 146.01 146.01 145.91 145.91 0.8K
13:09 145.91 145.91 145.91 145.91 1.7K
13:10 145.91 146.05 145.88 145.88 1.7K
13:11 145.88 145.91 145.88 145.91 2.7K
13:12 145.87 146.00 145.86 146.00 4.0K
13:13 145.93 146.14 145.93 146.14 1.0K
13:14 146.14 146.14 146.04 146.04 0.2K
13:15 146.04 146.04 146.03 146.03 2.5K
13:16 146.03 146.09 146.03 146.09 0.8K
13:17 146.09 146.09 145.97 145.97 3.6K
13:18 146.02 146.02 145.86 145.89 2.4K
13:19 145.89 145.98 145.89 145.98 0.4K
13:20 145.98 145.98 145.90 145.90 0.5K
13:21 145.89 145.89 145.89 145.89 0.4K
13:22 145.89 145.89 145.79 145.85 2.5K
13:23 145.85 145.85 145.73 145.79 1.6K
13:24 145.79 146.00 145.79 146.00 2.4K
13:25 146.00 146.00 146.00 146.00 0.8K
13:26 146.00 146.00 145.96 146.00 2.0K
13:27 146.00 146.05 146.00 146.05 0.3K
13:28 146.05 146.10 146.04 146.10 0.8K
13:29 146.03 146.09 145.94 145.94 2.2K
13:30 145.94 145.97 145.92 145.97 0.9K
13:31 145.97 145.97 145.97 145.97 0.3K
13:32 145.97 146.06 145.97 146.06 0.9K
13:33 145.99 145.99 145.99 145.99 0.6K
13:34 145.99 146.06 145.99 146.06 0.7K
13:35 146.00 146.10 146.00 146.10 2.4K
13:36 146.08 146.08 146.06 146.06 4.0K
13:37 146.06 146.06 146.05 146.05 2.3K
13:38 146.06 146.20 146.06 146.20 1.6K
13:39 146.20 146.20 146.15 146.15 0.3K
13:40 146.22 146.25 146.22 146.25 2.6K
13:41 146.25 146.34 146.25 146.26 0.8K
13:42 146.32 146.32 146.26 146.26 2.0K
13:43 146.26 146.39 146.24 146.39 3.6K
13:44 146.35 146.35 146.32 146.32 1.1K
13:45 146.32 146.32 146.31 146.31 0.9K
13:46 146.31 146.37 146.31 146.37 0.6K
13:47 146.37 146.37 146.31 146.31 0.8K
13:48 146.31 146.34 146.31 146.34 0.8K
13:49 146.34 146.34 146.24 146.24 0.9K
13:50 146.24 146.46 146.24 146.46 1.8K
13:51 146.45 146.45 146.45 146.45 1.1K
13:52 146.47 146.47 146.34 146.34 10.7K
13:53 146.34 146.40 146.25 146.25 4.3K
13:54 146.10 146.10 146.10 146.10 2.4K
13:55 146.10 146.21 146.10 146.21 1.4K
13:56 146.21 146.21 146.11 146.11 1.0K
13:57 146.11 146.25 146.11 146.25 2.4K
13:58 146.35 146.41 146.35 146.41 2.8K
13:59 146.41 146.41 146.41 146.41 0.3K
14:00 146.41 146.42 146.37 146.37 2.7K
14:01 146.38 146.45 146.38 146.38 0.8K
14:02 146.38 146.38 146.33 146.33 4.7K
14:03 146.33 146.34 146.27 146.34 0.9K
14:04 146.34 146.34 146.23 146.23 3.6K
14:05 146.28 146.28 146.28 146.28 0.7K
14:06 146.28 146.28 146.23 146.23 0.4K
14:07 146.23 146.25 146.23 146.25 0.3K
14:08 146.25 146.25 146.25 146.25 1.9K
14:09 146.25 146.25 146.22 146.22 4.0K
14:10 146.12 146.12 146.12 146.12 1.9K
14:11 146.12 146.14 146.12 146.14 0.8K
14:12 146.14 146.21 146.14 146.21 1.2K
14:13 146.21 146.21 146.13 146.13 0.5K
14:14 146.22 146.22 146.22 146.22 0.6K
14:15 146.22 146.22 146.17 146.17 0.5K
14:16 146.17 146.17 146.15 146.15 0.3K
14:17 146.24 146.24 146.16 146.16 2.4K
14:18 146.16 146.16 146.16 146.16 0.2K
14:19 146.16 146.25 146.16 146.16 1.0K
14:20 146.16 146.16 146.16 146.16 0.6K
14:21 146.16 146.16 146.16 146.16 2.0K
14:22 146.17 146.18 146.17 146.18 0.7K
14:23 146.16 146.16 146.10 146.10 1.5K
14:24 146.10 146.18 146.10 146.18 0.8K
14:25 146.18 146.24 146.18 146.18 1.0K
14:26 146.25 146.25 146.16 146.16 0.7K
14:27 146.16 146.16 146.10 146.15 4.6K
14:28 146.15 146.15 146.06 146.09 1.9K
14:29 146.09 146.09 146.09 146.09 0.6K
14:30 146.09 146.18 146.09 146.17 3.9K
14:31 146.22 146.27 146.22 146.22 3.7K
14:32 146.22 146.28 146.22 146.28 0.9K
14:33 146.28 146.28 146.28 146.28 0.6K
14:34 146.29 146.29 146.25 146.25 2.2K
14:35 146.25 146.29 146.24 146.29 1.1K
14:36 146.29 146.29 146.12 146.12 3.2K
14:37 146.08 146.12 146.08 146.11 1.1K
14:38 146.12 146.12 146.12 146.12 1.7K
14:39 146.15 146.15 146.09 146.09 2.2K
14:40 146.09 146.09 145.99 145.99 1.1K
14:41 145.99 146.04 145.99 145.99 0.7K
14:42 146.09 146.09 146.09 146.09 0.4K
14:43 146.04 146.04 146.04 146.04 0.5K
14:44 146.04 146.09 146.03 146.07 4.2K
14:45 146.07 146.07 146.07 146.07 0.6K
14:46 146.11 146.16 146.11 146.16 1.0K
14:47 146.16 146.23 146.16 146.23 1.0K
14:48 146.23 146.31 146.21 146.21 1.7K
14:49 146.21 146.25 146.20 146.25 6.0K
14:50 146.25 146.38 146.25 146.38 5.9K
14:51 146.38 146.41 146.36 146.41 1.7K
14:52 146.40 146.40 146.40 146.40 2.1K
14:53 146.40 146.40 146.23 146.23 2.5K
14:54 146.31 146.31 146.22 146.22 2.1K
14:55 146.29 146.29 146.28 146.28 1.6K
14:56 146.28 146.28 146.22 146.22 1.5K
14:57 146.24 146.24 146.23 146.23 2.2K
14:58 146.23 146.24 146.23 146.24 1.8K
14:59 146.24 146.24 146.19 146.19 1.0K
15:00 146.19 146.25 146.19 146.19 1.1K
15:01 146.16 146.22 146.14 146.22 2.8K
15:02 146.12 146.14 146.09 146.14 3.0K
15:03 146.09 146.09 146.09 146.09 0.5K
15:04 146.09 146.13 146.02 146.02 2.2K
15:05 146.02 146.08 146.02 146.07 1.2K
15:06 146.07 146.07 146.00 146.00 2.4K
15:07 145.96 146.03 145.96 145.99 2.2K
15:08 145.99 145.99 145.92 145.92 1.5K
15:09 145.92 145.92 145.80 145.80 1.5K
15:10 145.80 145.90 145.80 145.87 7.4K
15:11 145.92 145.92 145.92 145.92 0.9K
15:12 145.88 146.04 145.88 146.04 4.8K
15:13 146.04 146.05 146.04 146.05 1.5K
15:14 146.05 146.13 146.05 146.13 0.5K
15:15 146.13 146.15 146.13 146.15 0.8K
15:16 146.17 146.17 146.07 146.17 1.5K
15:17 146.02 146.02 146.02 146.02 3.6K
15:18 146.02 146.02 145.88 145.88 2.2K
15:19 145.88 146.12 145.88 146.12 2.1K
15:20 146.03 146.12 146.03 146.03 1.7K
15:21 146.03 146.13 146.03 146.13 1.4K
15:22 146.13 146.13 146.03 146.11 2.9K
15:23 146.10 146.10 145.99 145.99 2.5K
15:24 145.99 145.99 145.93 145.93 1.7K
15:25 145.93 146.06 145.93 145.99 1.6K
15:26 146.06 146.06 146.00 146.00 6.1K
15:27 146.04 146.09 146.04 146.09 1.1K
15:28 146.11 146.11 146.02 146.02 2.4K
15:29 146.02 146.07 146.02 146.07 1.9K
15:30 146.01 146.01 145.96 145.96 2.1K
15:31 145.96 146.06 145.96 146.06 3.1K
15:32 146.06 146.06 145.87 145.87 4.4K
15:33 145.87 145.87 145.74 145.83 1.8K
15:34 145.83 145.89 145.83 145.89 2.4K
15:35 145.89 145.89 145.68 145.74 2.7K
15:36 145.74 145.82 145.74 145.75 5.7K
15:37 145.63 145.68 145.63 145.68 6.6K
15:38 145.68 145.68 145.68 145.68 2.0K
15:39 145.68 145.68 145.63 145.65 1.1K
15:40 145.57 145.74 145.57 145.74 4.7K
15:41 145.74 145.74 145.58 145.58 3.7K
15:42 145.58 145.61 145.50 145.61 5.5K
15:43 145.61 145.68 145.58 145.68 5.7K
15:44 145.71 145.71 145.66 145.66 1.6K
15:45 145.62 145.67 145.54 145.54 4.8K
15:46 145.57 145.57 145.49 145.55 1.8K
15:47 145.52 145.53 145.45 145.46 6.2K
15:48 145.43 145.44 145.36 145.40 7.9K
15:49 145.39 145.39 145.34 145.38 2.8K
15:50 145.38 145.42 145.33 145.42 6.0K
15:51 145.47 145.51 145.44 145.51 11.7K
15:52 145.61 145.61 145.52 145.52 11.5K
15:53 145.56 145.62 145.55 145.55 8.1K
15:54 145.52 145.65 145.52 145.65 11.7K
15:55 145.65 145.72 145.65 145.72 8.3K
15:56 145.69 145.95 145.69 145.95 18.5K
15:57 145.98 146.04 145.92 146.03 23.0K
15:58 146.00 146.01 145.95 145.95 11.7K
15:59 145.95 145.99 145.87 145.87 22.7K
16:00 145.71 145.73 145.62 145.67 320.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available