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
09:31 144.00 145.20 142.11 145.20 17.6K
09:32 145.20 145.27 145.00 145.00 3.1K
09:33 145.00 145.10 144.92 144.92 3.6K
09:34 144.92 145.15 144.92 145.15 0.7K
09:35 145.15 145.15 145.15 145.15 0.5K
09:36 145.30 145.65 145.30 145.65 6.8K
09:37 145.65 145.65 145.57 145.57 4.2K
09:38 145.57 145.57 145.19 145.26 1.1K
09:39 145.44 145.44 145.44 145.44 2.0K
09:40 145.44 146.05 145.44 146.05 4.5K
09:41 146.05 146.99 146.05 146.99 8.1K
09:42 146.70 146.84 146.70 146.84 3.9K
09:43 147.10 147.50 147.10 147.50 16.2K
09:44 147.57 147.57 147.27 147.27 4.5K
09:45 147.59 147.59 147.31 147.31 7.6K
09:46 147.31 147.51 147.31 147.42 2.2K
09:47 147.47 147.74 147.47 147.63 14.0K
09:48 147.54 147.70 147.54 147.67 4.9K
09:49 147.54 147.70 147.54 147.57 1.8K
09:50 147.57 147.57 147.38 147.50 5.8K
09:51 147.33 147.94 147.33 147.54 2.1K
09:52 147.87 148.32 147.67 147.94 12.2K
09:53 148.25 148.78 148.24 148.78 5.6K
09:54 148.42 148.80 148.42 148.53 2.7K
09:55 148.53 148.99 148.53 148.80 4.5K
09:56 148.71 148.81 148.65 148.65 2.3K
09:57 148.61 148.63 148.35 148.63 5.0K
09:58 148.61 148.61 148.41 148.41 0.6K
09:59 148.41 148.60 148.41 148.46 1.1K
10:00 148.46 148.77 148.46 148.77 8.7K
10:01 148.77 148.77 148.41 148.41 10.1K
10:02 148.40 148.79 148.40 148.42 19.4K
10:03 148.42 148.42 148.00 148.15 5.3K
10:04 148.15 148.15 148.10 148.10 1.1K
10:05 148.13 148.36 148.13 148.28 4.8K
10:06 148.39 148.54 148.36 148.46 18.1K
10:07 148.46 148.46 148.35 148.36 7.4K
10:08 147.97 148.14 147.97 148.14 3.1K
10:09 148.05 148.05 147.74 148.03 7.2K
10:10 148.14 148.16 148.08 148.08 1.7K
10:11 148.08 148.08 148.00 148.06 6.0K
10:12 147.98 147.98 147.70 147.70 2.8K
10:13 147.70 147.70 147.52 147.52 2.5K
10:14 147.52 147.55 147.50 147.50 1.1K
10:15 147.69 147.69 147.47 147.47 2.0K
10:16 148.00 148.00 147.80 147.95 5.4K
10:17 147.95 148.02 147.83 147.83 4.4K
10:18 147.83 147.86 147.57 147.57 2.4K
10:19 147.57 147.73 147.57 147.73 1.9K
10:20 147.66 147.70 147.66 147.70 1.5K
10:21 147.70 147.70 147.61 147.61 2.0K
10:22 147.65 147.65 147.51 147.59 8.6K
10:23 147.62 147.75 147.62 147.75 3.0K
10:24 147.75 147.84 147.75 147.84 0.8K
10:25 147.90 148.00 147.89 148.00 4.3K
10:26 147.99 147.99 147.74 147.97 3.7K
10:27 147.72 148.04 147.72 148.04 7.1K
10:28 148.15 148.23 148.15 148.23 5.0K
10:29 148.30 148.41 148.30 148.41 2.4K
10:30 148.41 148.44 148.40 148.41 1.1K
10:31 148.43 148.43 148.20 148.27 18.7K
10:32 148.27 148.27 148.00 148.19 4.1K
10:33 148.15 148.15 147.91 148.02 8.3K
10:34 148.02 148.15 147.96 148.02 1.4K
10:35 148.21 148.45 148.21 148.36 2.9K
10:36 148.35 148.43 148.33 148.39 4.2K
10:37 148.69 148.69 148.60 148.60 3.8K
10:38 148.65 148.77 148.65 148.76 4.6K
10:39 148.76 148.84 148.75 148.84 1.5K
10:40 148.84 148.85 148.80 148.85 3.8K
10:41 148.60 148.60 148.37 148.37 5.0K
10:42 148.37 148.44 148.35 148.44 3.1K
10:43 148.44 148.44 148.26 148.26 0.6K
10:44 148.24 148.24 148.24 148.24 0.6K
10:45 148.44 148.53 148.44 148.53 4.8K
10:46 148.53 148.53 148.45 148.45 0.3K
10:47 148.45 148.45 148.23 148.23 0.7K
10:48 148.23 148.26 148.13 148.13 3.1K
10:49 148.27 148.27 148.27 148.27 1.6K
10:50 148.27 148.27 148.27 148.27 0.5K
10:51 148.43 148.43 148.32 148.32 3.7K
10:52 148.33 148.33 148.33 148.33 0.3K
10:53 148.33 148.42 148.29 148.29 1.4K
10:54 148.43 148.43 148.34 148.34 1.6K
10:55 148.14 148.32 148.14 148.32 4.2K
10:56 148.32 148.32 148.29 148.29 0.2K
10:57 148.38 148.46 148.38 148.46 2.0K
10:58 148.46 148.53 148.46 148.53 2.6K
10:59 148.53 148.76 148.53 148.76 3.4K
11:00 148.76 148.86 148.72 148.82 5.8K
11:01 148.83 148.84 148.83 148.84 0.6K
11:02 148.75 148.87 148.75 148.87 2.2K
11:03 148.87 148.87 148.85 148.85 0.8K
11:04 148.85 148.96 148.85 148.96 1.6K
11:05 148.94 149.00 148.94 148.98 5.6K
11:06 149.01 149.01 148.85 148.85 4.9K
11:07 148.92 148.92 148.92 148.92 0.9K
11:08 148.92 148.92 148.84 148.84 3.3K
11:09 148.84 148.93 148.84 148.93 2.0K
11:10 148.93 148.93 148.83 148.83 1.6K
11:11 148.83 148.83 148.73 148.73 1.5K
11:12 148.73 148.73 148.72 148.72 1.8K
11:13 148.81 148.92 148.75 148.92 2.9K
11:14 148.73 148.75 148.73 148.74 3.7K
11:15 148.74 148.77 148.68 148.68 3.3K
11:16 148.68 148.79 148.64 148.79 2.3K
11:17 148.75 148.87 148.75 148.87 3.4K
11:18 148.87 148.87 148.86 148.86 0.3K
11:19 148.86 148.86 148.55 148.55 4.2K
11:20 148.55 148.72 148.55 148.72 4.6K
11:21 148.71 148.82 148.67 148.67 1.4K
11:22 148.67 148.67 148.61 148.63 7.3K
11:23 148.63 148.63 148.63 148.63 0.8K
11:24 148.60 148.74 148.60 148.74 11.7K
11:25 148.75 148.93 148.75 148.93 2.7K
11:26 148.91 148.91 148.84 148.86 4.6K
11:27 148.84 148.91 148.84 148.91 1.8K
11:28 148.91 149.00 148.87 148.87 1.3K
11:29 148.87 149.21 148.87 149.06 4.3K
11:30 149.06 149.07 149.06 149.07 0.6K
11:31 149.07 149.33 149.07 149.31 11.5K
11:32 149.37 149.37 149.34 149.34 1.4K
11:33 149.30 149.39 149.30 149.39 3.2K
11:34 149.47 149.47 149.32 149.32 2.8K
11:35 149.32 149.39 149.32 149.34 1.1K
11:36 149.41 149.41 149.37 149.40 3.0K
11:37 149.40 149.50 149.40 149.50 2.8K
11:38 149.50 149.50 149.37 149.37 3.4K
11:39 149.37 149.37 149.37 149.37 0.5K
11:40 149.37 149.59 149.37 149.45 8.6K
11:41 149.47 149.54 149.47 149.54 1.7K
11:42 149.54 149.54 149.51 149.54 0.4K
11:43 149.60 149.75 149.60 149.75 5.8K
11:44 149.74 149.85 149.74 149.85 0.9K
11:45 149.88 149.89 149.88 149.89 2.7K
11:46 149.89 149.89 149.85 149.85 0.6K
11:47 149.91 149.91 149.81 149.81 3.1K
11:48 149.81 149.81 149.65 149.65 2.9K
11:49 149.65 149.65 149.39 149.39 2.6K
11:50 149.39 149.39 149.39 149.39 0.4K
11:51 149.39 149.45 149.26 149.45 1.2K
11:52 149.45 149.71 149.45 149.71 2.0K
11:53 149.71 149.71 149.66 149.68 1.8K
11:54 149.69 149.77 149.68 149.68 0.5K
11:55 149.68 149.80 149.68 149.80 0.9K
11:56 149.77 149.77 149.66 149.77 9.8K
11:57 149.77 149.77 149.44 149.44 11.9K
11:58 149.44 149.59 149.44 149.59 1.0K
11:59 149.48 149.48 149.47 149.47 0.8K
12:00 149.47 149.47 149.40 149.40 0.9K
12:01 149.33 149.33 149.23 149.23 0.3K
12:02 149.23 149.47 149.23 149.47 1.4K
12:03 149.47 149.47 149.47 149.47 0.2K
12:04 149.47 149.47 149.40 149.40 1.2K
12:05 149.40 149.71 149.40 149.71 17.3K
12:06 149.71 149.71 149.59 149.59 1.1K
12:07 149.69 149.71 149.69 149.71 2.1K
12:08 149.71 149.71 149.58 149.61 3.7K
12:09 149.61 149.66 149.61 149.66 2.0K
12:10 149.52 149.60 149.51 149.51 7.8K
12:11 149.51 149.51 149.51 149.51 0.4K
12:12 149.51 149.57 149.51 149.55 1.9K
12:13 149.55 149.55 149.55 149.55 0.7K
12:14 149.55 149.55 149.52 149.52 0.5K
12:15 149.52 149.52 149.47 149.47 0.7K
12:16 149.42 149.51 149.38 149.51 4.1K
12:17 149.56 149.56 149.49 149.49 0.7K
12:18 149.49 149.70 149.49 149.70 6.5K
12:19 149.70 149.70 149.57 149.61 7.1K
12:20 149.61 149.61 149.61 149.61 0.7K
12:21 149.61 149.61 149.56 149.60 1.0K
12:22 149.60 149.72 149.60 149.72 2.5K
12:23 149.76 149.78 149.76 149.78 1.6K
12:24 149.76 149.87 149.76 149.87 2.3K
12:25 149.89 149.89 149.77 149.79 5.3K
12:26 149.79 149.85 149.79 149.83 2.0K
12:27 149.83 149.83 149.55 149.55 4.3K
12:28 149.55 149.69 149.49 149.49 4.8K
12:29 149.49 149.49 149.48 149.48 0.4K
12:30 149.48 149.62 149.47 149.62 16.3K
12:31 149.47 149.60 149.47 149.60 1.7K
12:32 149.62 149.62 149.57 149.57 3.1K
12:33 149.61 149.63 149.61 149.63 0.5K
12:34 149.63 149.63 149.53 149.61 0.8K
12:35 149.61 149.73 149.61 149.73 1.1K
12:36 149.66 149.66 149.63 149.63 4.4K
12:37 149.63 149.63 149.63 149.63 0.1K
12:38 149.63 149.63 149.57 149.57 3.5K
12:39 149.57 149.57 149.57 149.57 0.8K
12:40 149.57 149.68 149.57 149.68 1.9K
12:41 149.68 149.68 149.63 149.64 0.7K
12:42 149.64 149.64 149.60 149.60 1.5K
12:43 149.60 149.60 149.60 149.60 0.3K
12:44 149.60 149.60 149.60 149.60 1.1K
12:45 149.60 149.60 149.48 149.52 4.9K
12:46 149.45 149.52 149.41 149.41 4.5K
12:47 149.42 149.52 149.41 149.41 5.5K
12:48 149.28 149.36 149.28 149.28 4.1K
12:49 149.43 149.55 149.30 149.55 3.5K
12:50 149.52 149.52 149.44 149.50 3.7K
12:51 149.50 149.50 149.44 149.44 0.8K
12:52 149.44 149.50 149.44 149.50 2.3K
12:53 149.51 149.51 149.50 149.51 1.6K
12:54 149.51 149.51 149.32 149.32 4.5K
12:55 149.32 149.41 149.32 149.41 0.9K
12:56 149.41 149.58 149.41 149.51 2.4K
12:57 149.48 149.50 149.41 149.50 1.2K
12:58 149.50 149.50 149.50 149.50 0.4K
12:59 149.58 149.65 149.53 149.65 2.9K
13:00 149.67 149.67 149.63 149.63 2.0K
13:01 149.62 149.65 149.56 149.56 3.5K
13:02 149.52 149.52 149.48 149.48 3.0K
13:03 149.43 149.53 149.43 149.53 1.4K
13:04 149.53 149.53 149.50 149.50 1.0K
13:05 149.50 149.51 149.50 149.50 0.7K
13:06 149.50 149.57 149.50 149.57 1.0K
13:07 149.57 149.57 149.54 149.54 1.0K
13:08 149.54 149.54 149.52 149.52 2.6K
13:09 149.52 149.56 149.49 149.56 3.0K
13:10 149.56 149.56 149.53 149.53 1.7K
13:11 149.53 149.64 149.53 149.64 2.3K
13:12 149.64 149.64 149.60 149.60 2.9K
13:13 149.57 149.57 149.56 149.56 2.6K
13:14 149.56 149.59 149.56 149.59 0.4K
13:15 149.59 149.63 149.59 149.63 1.0K
13:16 149.66 149.66 149.66 149.66 0.5K
13:17 149.66 149.66 149.66 149.66 1.9K
13:18 149.66 149.76 149.66 149.76 3.3K
13:19 149.76 149.86 149.76 149.86 1.3K
13:20 149.86 149.89 149.85 149.89 2.3K
13:21 149.95 150.11 149.95 150.00 33.5K
13:22 150.01 150.04 150.00 150.04 3.7K
13:23 150.01 150.07 150.00 150.03 1.3K
13:24 150.03 150.08 150.03 150.03 0.7K
13:25 150.03 150.03 149.97 149.97 2.7K
13:26 149.93 149.93 149.88 149.88 0.8K
13:27 149.88 149.88 149.74 149.74 6.5K
13:28 149.74 149.76 149.74 149.76 0.5K
13:29 149.76 149.81 149.76 149.81 0.6K
13:30 149.81 149.83 149.81 149.83 1.0K
13:31 149.83 149.96 149.83 149.90 2.9K
13:32 149.90 149.98 149.90 149.98 1.7K
13:33 149.98 150.00 149.98 150.00 1.0K
13:34 150.00 150.00 150.00 150.00 0.7K
13:35 150.00 150.00 150.00 150.00 0.9K
13:36 150.11 150.11 150.11 150.11 2.4K
13:37 150.18 150.18 150.16 150.17 1.4K
13:38 150.17 150.19 150.17 150.18 2.2K
13:39 150.18 150.21 150.18 150.21 3.1K
13:40 150.20 150.20 150.19 150.19 0.7K
13:41 150.14 150.24 150.14 150.24 3.5K
13:42 150.26 150.34 150.26 150.34 4.7K
13:43 150.38 150.44 150.32 150.44 12.2K
13:44 150.44 150.44 150.44 150.44 0.8K
13:45 150.44 150.53 150.44 150.53 3.0K
13:46 150.53 150.53 150.45 150.45 2.2K
13:47 150.45 150.45 150.38 150.38 2.6K
13:48 150.50 150.59 150.50 150.59 9.8K
13:49 150.59 150.59 150.54 150.54 1.7K
13:50 150.54 150.58 150.54 150.58 1.3K
13:51 150.58 150.58 150.22 150.22 18.8K
13:52 150.25 150.40 150.25 150.40 1.2K
13:53 150.40 150.40 150.30 150.30 0.4K
13:54 150.30 150.49 150.30 150.49 0.8K
13:55 150.49 150.49 150.49 150.49 0.2K
13:56 150.49 150.49 150.41 150.41 0.4K
13:57 150.40 150.40 150.35 150.35 2.2K
13:58 150.39 150.44 150.38 150.44 3.7K
13:59 150.44 150.51 150.44 150.51 3.0K
14:00 150.51 150.51 150.42 150.42 4.3K
14:01 150.42 150.43 150.35 150.43 6.8K
14:02 150.43 150.43 150.33 150.39 2.1K
14:03 150.39 150.39 150.39 150.39 1.0K
14:04 150.39 150.39 150.33 150.33 1.6K
14:05 150.33 150.33 150.33 150.33 0.5K
14:06 150.40 150.40 150.40 150.40 0.9K
14:07 150.40 150.40 150.37 150.38 1.6K
14:08 150.38 150.38 150.34 150.34 5.3K
14:09 150.34 150.34 150.29 150.29 0.5K
14:10 150.29 150.33 150.29 150.33 0.4K
14:11 150.33 150.39 150.33 150.39 1.9K
14:12 150.38 150.38 150.35 150.35 1.9K
14:13 150.38 150.38 150.38 150.38 0.5K
14:14 150.38 150.42 150.38 150.38 3.2K
14:15 150.38 150.49 150.38 150.49 6.5K
14:16 150.44 150.45 150.40 150.45 2.4K
14:17 150.46 150.46 150.42 150.42 5.2K
14:18 150.42 150.43 150.39 150.43 4.3K
14:19 150.43 150.43 150.42 150.42 1.3K
14:20 150.42 150.44 150.42 150.42 5.4K
14:21 150.45 150.45 150.42 150.42 2.0K
14:22 150.42 150.53 150.42 150.53 2.5K
14:23 150.53 150.53 150.49 150.50 4.4K
14:24 150.51 150.54 150.49 150.49 1.5K
14:25 150.56 150.56 150.53 150.53 3.2K
14:26 150.53 150.57 150.49 150.49 2.4K
14:27 150.49 150.69 150.49 150.69 5.5K
14:28 150.71 150.81 150.71 150.77 2.7K
14:29 150.77 150.77 150.74 150.76 3.5K
14:30 150.85 150.85 150.80 150.82 2.0K
14:31 150.82 150.82 150.78 150.78 0.5K
14:32 150.81 150.81 150.79 150.80 9.8K
14:33 150.77 150.79 150.77 150.77 0.7K
14:34 150.81 150.83 150.71 150.71 4.9K
14:35 150.71 150.71 150.58 150.58 1.7K
14:36 150.58 150.58 150.58 150.58 0.8K
14:37 150.67 150.67 150.56 150.56 1.9K
14:38 150.56 150.67 150.56 150.57 2.6K
14:39 150.54 150.54 150.52 150.52 2.3K
14:40 150.52 150.52 150.47 150.47 1.1K
14:41 150.51 150.63 150.47 150.60 8.1K
14:42 150.60 150.65 150.60 150.65 1.2K
14:43 150.65 150.65 150.59 150.59 1.4K
14:44 150.59 150.64 150.59 150.64 3.3K
14:45 150.64 150.65 150.64 150.65 2.3K
14:46 150.65 150.65 150.59 150.64 3.9K
14:47 150.64 150.69 150.64 150.69 1.0K
14:48 150.73 150.73 150.65 150.65 5.5K
14:49 150.65 150.65 150.65 150.65 0.6K
14:50 150.65 150.75 150.65 150.75 2.8K
14:51 150.75 150.84 150.75 150.84 3.4K
14:52 150.84 150.90 150.80 150.83 6.1K
14:53 150.83 150.83 150.75 150.75 6.3K
14:54 150.73 150.85 150.73 150.85 3.2K
14:55 150.91 150.91 150.91 150.91 1.0K
14:56 150.91 150.92 150.91 150.92 2.3K
14:57 150.92 150.92 150.82 150.82 1.2K
14:58 150.82 150.86 150.82 150.86 2.9K
14:59 150.86 150.86 150.86 150.86 0.5K
15:00 150.86 150.86 150.85 150.85 0.7K
15:01 150.85 150.85 150.80 150.80 4.5K
15:02 150.78 150.78 150.78 150.78 2.8K
15:03 150.78 150.86 150.78 150.86 2.6K
15:04 150.86 150.90 150.85 150.89 2.8K
15:05 150.84 150.84 150.84 150.84 2.9K
15:06 150.82 150.82 150.76 150.76 2.8K
15:07 150.76 150.77 150.75 150.75 1.6K
15:08 150.67 150.69 150.63 150.69 4.3K
15:09 150.71 150.71 150.71 150.71 1.0K
15:10 150.71 150.71 150.65 150.65 2.7K
15:11 150.63 150.64 150.63 150.64 2.1K
15:12 150.64 150.66 150.64 150.66 0.8K
15:13 150.66 150.73 150.63 150.73 3.4K
15:14 150.73 150.74 150.72 150.72 1.6K
15:15 150.72 150.73 150.71 150.73 1.2K
15:16 150.73 150.75 150.73 150.75 7.1K
15:17 150.68 150.68 150.64 150.64 6.1K
15:18 150.64 150.66 150.64 150.66 0.9K
15:19 150.66 150.80 150.66 150.80 3.5K
15:20 150.80 150.80 150.77 150.77 1.0K
15:21 150.77 150.77 150.66 150.73 4.4K
15:22 150.73 150.73 150.69 150.70 2.6K
15:23 150.70 150.70 150.54 150.54 3.8K
15:24 150.39 150.39 150.31 150.39 4.3K
15:25 150.39 150.39 150.36 150.36 1.4K
15:26 150.36 150.36 150.31 150.31 4.1K
15:27 150.31 150.31 150.14 150.21 5.9K
15:28 150.22 150.28 150.22 150.28 5.3K
15:29 150.28 150.33 150.28 150.30 5.7K
15:30 150.30 150.30 150.25 150.25 4.9K
15:31 150.27 150.36 150.26 150.36 19.6K
15:32 150.36 150.36 150.36 150.36 2.0K
15:33 150.26 150.26 150.19 150.19 10.7K
15:34 150.05 150.08 150.05 150.08 13.9K
15:35 150.14 150.16 150.10 150.10 5.6K
15:36 150.13 150.25 150.12 150.25 6.4K
15:37 150.25 150.26 150.25 150.26 1.5K
15:38 150.18 150.18 150.14 150.15 12.8K
15:39 150.15 150.27 150.15 150.27 7.0K
15:40 150.27 150.27 150.04 150.04 5.7K
15:41 150.06 150.06 149.94 149.95 3.1K
15:42 149.95 150.02 149.95 149.97 4.5K
15:43 150.00 150.00 149.93 149.97 6.6K
15:44 149.97 149.97 149.85 149.90 5.9K
15:45 149.90 150.03 149.90 150.03 10.7K
15:46 150.05 150.05 150.03 150.03 6.5K
15:47 150.00 150.01 150.00 150.00 5.5K
15:48 149.83 149.85 149.78 149.79 5.1K
15:49 149.75 149.80 149.65 149.79 13.7K
15:50 149.79 149.79 149.68 149.78 8.1K
15:51 149.76 149.83 149.75 149.80 17.2K
15:52 149.76 149.76 149.59 149.59 12.7K
15:53 149.67 149.67 149.58 149.58 25.2K
15:54 149.58 149.60 149.49 149.49 13.9K
15:55 149.47 149.47 149.29 149.29 19.2K
15:56 149.32 149.51 149.32 149.48 30.2K
15:57 149.45 149.65 149.45 149.65 32.0K
15:58 149.67 149.73 149.60 149.73 46.1K
15:59 149.75 149.75 149.56 149.58 77.3K
16:00 149.52 150.00 147.05 149.66 379.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available