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
09:31 152.48 153.85 148.01 152.32 13.8K
09:32 152.32 152.96 152.32 152.37 0.9K
09:33 152.37 152.37 152.34 152.34 0.4K
09:34 152.34 152.34 152.06 152.06 2.1K
09:35 152.70 152.70 152.70 152.70 2.1K
09:36 152.74 152.74 152.74 152.74 0.6K
09:37 152.74 152.74 152.74 152.74 0.8K
09:38 152.74 152.74 152.48 152.48 1.3K
09:39 152.48 152.48 152.48 152.48 0.1K
09:40 152.48 152.48 152.05 152.05 0.4K
09:41 152.06 152.06 152.06 152.06 1.8K
09:42 152.06 152.06 151.65 151.65 2.1K
09:43 151.65 152.05 151.65 152.05 0.3K
09:44 152.05 152.05 151.95 151.95 0.8K
09:45 151.95 152.47 151.95 152.47 1.7K
09:46 152.47 152.47 152.36 152.36 0.4K
09:47 152.36 152.38 152.13 152.13 1.9K
09:48 152.13 152.13 152.13 152.13 0.3K
09:49 152.13 152.13 151.69 151.74 1.7K
09:50 151.74 151.78 151.74 151.78 0.7K
09:51 151.78 151.78 151.70 151.70 0.4K
09:52 151.70 151.82 151.70 151.82 0.5K
09:53 151.80 151.80 151.69 151.69 0.9K
09:54 151.69 151.75 151.69 151.75 0.6K
09:55 151.75 151.87 151.43 151.43 24.0K
09:56 151.49 151.75 151.49 151.74 2.6K
09:57 151.74 151.74 151.74 151.74 0.3K
09:58 151.89 151.89 151.89 151.89 1.5K
09:59 151.89 152.11 151.89 152.11 2.7K
10:00 152.11 152.11 152.07 152.11 0.9K
10:01 151.88 151.89 151.71 151.71 6.4K
10:02 151.71 151.71 151.40 151.40 2.1K
10:03 151.40 151.40 151.28 151.31 2.2K
10:04 151.30 151.57 151.30 151.57 1.8K
10:05 151.53 151.75 151.53 151.53 1.8K
10:06 151.62 151.62 151.59 151.59 0.8K
10:07 151.59 151.59 151.57 151.57 1.7K
10:08 151.57 151.58 151.47 151.47 2.6K
10:09 151.26 151.48 151.26 151.37 4.0K
10:10 151.37 151.37 151.26 151.26 0.6K
10:11 151.26 151.75 151.26 151.73 3.0K
10:12 151.75 151.75 151.62 151.62 1.3K
10:13 151.62 151.75 151.49 151.49 3.6K
10:14 151.55 151.75 151.55 151.75 3.0K
10:15 151.69 151.76 151.69 151.72 2.2K
10:16 151.73 151.83 151.73 151.83 1.4K
10:17 151.83 151.87 151.83 151.87 0.8K
10:18 151.97 151.97 151.97 151.97 1.2K
10:19 152.26 152.26 152.26 152.26 2.3K
10:20 152.45 152.45 152.45 152.45 2.8K
10:21 152.45 152.45 152.18 152.18 0.4K
10:22 152.68 152.69 152.68 152.69 1.5K
10:23 152.76 152.76 152.74 152.74 1.0K
10:24 152.79 152.85 152.79 152.85 0.7K
10:25 152.85 153.05 152.85 153.05 0.9K
10:26 153.05 153.07 153.05 153.07 0.6K
10:27 153.07 153.07 153.07 153.07 0.4K
10:28 153.08 153.08 153.08 153.08 1.4K
10:29 153.22 153.22 153.19 153.19 1.1K
10:30 153.19 153.19 153.19 153.19 0.8K
10:31 153.19 153.34 153.19 153.34 1.9K
10:32 153.34 153.48 153.34 153.48 1.6K
10:33 153.56 153.56 153.45 153.45 1.9K
10:34 153.44 153.48 153.44 153.48 1.0K
10:35 153.48 153.64 153.48 153.56 1.0K
10:36 153.65 153.78 153.52 153.78 9.1K
10:37 153.78 153.82 153.67 153.82 3.3K
10:38 153.82 153.82 153.75 153.75 0.7K
10:39 153.75 153.75 153.75 153.75 1.4K
10:40 153.75 154.02 153.75 154.01 1.5K
10:41 154.06 154.06 153.93 153.93 5.3K
10:42 153.93 153.93 153.88 153.88 3.8K
10:43 153.88 153.88 153.88 153.88 3.7K
10:44 153.78 153.82 153.60 153.82 8.1K
10:45 153.82 153.82 153.60 153.75 0.4K
10:46 153.75 153.75 153.75 153.75 0.2K
10:47 153.75 153.75 153.71 153.71 1.3K
10:48 153.71 153.71 153.71 153.71 0.7K
10:49 153.71 153.80 153.71 153.79 7.4K
10:50 153.79 153.92 153.79 153.92 2.1K
10:51 153.91 153.91 153.78 153.78 4.2K
10:52 153.78 153.78 153.66 153.69 10.1K
10:53 153.69 153.69 153.57 153.57 2.8K
10:54 153.57 153.57 153.51 153.55 4.1K
10:55 153.48 153.55 153.48 153.53 2.7K
10:56 153.53 153.58 153.53 153.58 1.6K
10:57 153.58 153.58 153.47 153.47 2.2K
10:58 153.47 153.62 153.47 153.62 8.2K
10:59 153.62 153.64 153.62 153.64 1.1K
11:00 153.64 153.64 153.57 153.57 4.9K
11:01 153.58 153.58 153.52 153.52 8.8K
11:02 153.52 153.52 153.36 153.37 8.8K
11:03 153.36 153.38 153.19 153.38 6.3K
11:04 153.38 153.38 153.23 153.23 3.7K
11:05 153.23 153.23 153.17 153.17 1.8K
11:06 153.17 153.17 153.10 153.10 1.9K
11:07 153.01 153.07 153.01 153.06 1.4K
11:08 153.05 153.05 153.04 153.04 2.7K
11:09 153.02 153.12 152.83 152.99 4.3K
11:10 152.98 152.98 152.98 152.98 0.4K
11:11 152.98 152.98 152.98 152.98 1.1K
11:12 152.98 153.34 152.98 153.34 3.2K
11:13 153.34 153.41 153.23 153.41 1.0K
11:14 153.41 153.41 153.33 153.33 4.0K
11:15 153.33 153.47 153.33 153.47 2.1K
11:16 153.47 153.51 153.47 153.51 1.0K
11:17 153.51 153.51 153.51 153.51 0.3K
11:18 153.51 153.61 153.50 153.59 2.1K
11:19 153.59 153.59 153.36 153.36 4.3K
11:20 153.36 153.36 153.21 153.21 2.7K
11:21 153.21 153.33 153.21 153.33 1.5K
11:22 153.33 153.33 153.27 153.27 0.7K
11:23 153.27 153.48 153.27 153.39 1.5K
11:24 153.39 153.54 153.39 153.51 1.4K
11:25 153.53 153.53 153.53 153.53 1.5K
11:26 153.53 153.53 153.53 153.53 1.1K
11:27 153.69 153.69 153.58 153.58 0.7K
11:28 153.58 153.59 153.40 153.40 8.1K
11:29 153.56 153.56 153.53 153.53 0.4K
11:30 153.49 153.49 153.49 153.49 0.4K
11:31 153.41 153.41 153.37 153.40 7.3K
11:32 153.40 153.68 153.40 153.68 2.9K
11:33 153.68 153.68 153.64 153.64 1.0K
11:34 153.64 153.71 153.64 153.71 0.6K
11:35 153.71 153.77 153.67 153.67 1.7K
11:36 153.67 153.67 153.67 153.67 0.4K
11:37 153.67 153.67 153.67 153.67 0.8K
11:38 153.67 153.67 153.45 153.45 5.4K
11:39 153.52 153.52 153.32 153.44 2.2K
11:40 153.45 153.45 153.39 153.39 0.8K
11:41 153.39 153.61 153.39 153.61 1.1K
11:42 153.61 153.72 153.61 153.64 1.7K
11:43 153.64 153.64 153.64 153.64 0.5K
11:44 153.64 153.90 153.64 153.90 2.2K
11:45 153.86 154.03 153.86 154.03 1.2K
11:46 154.03 154.03 153.94 153.94 0.9K
11:47 154.03 154.19 154.03 154.16 3.7K
11:48 154.16 154.16 154.05 154.05 2.9K
11:49 154.05 154.05 153.82 153.99 1.5K
11:50 153.99 154.06 153.96 153.96 1.0K
11:51 153.96 154.00 153.96 154.00 0.8K
11:52 154.09 154.17 154.09 154.17 1.7K
11:53 154.17 154.19 154.17 154.19 0.8K
11:54 154.19 154.27 154.19 154.23 0.9K
11:55 154.23 154.31 154.23 154.31 2.6K
11:56 154.31 154.31 153.96 153.96 5.3K
11:57 153.96 153.96 153.92 153.92 1.5K
11:58 153.92 153.96 153.92 153.96 0.7K
11:59 153.96 153.96 153.92 153.94 1.7K
12:00 153.92 153.93 153.89 153.93 2.8K
12:01 153.93 154.05 153.82 154.05 1.1K
12:02 154.09 154.09 154.09 154.09 0.8K
12:03 154.09 154.13 154.09 154.13 1.2K
12:04 154.13 154.23 154.13 154.23 0.6K
12:05 154.20 154.28 154.20 154.21 2.4K
12:06 154.21 154.21 154.02 154.08 5.4K
12:07 154.04 154.15 154.04 154.15 1.5K
12:08 154.15 154.15 154.15 154.15 0.1K
12:09 154.00 154.06 154.00 154.06 0.6K
12:10 154.06 154.06 153.95 153.95 1.5K
12:11 154.02 154.12 154.02 154.12 2.1K
12:12 154.17 154.17 154.17 154.17 1.6K
12:13 154.17 154.17 154.17 154.17 0.7K
12:14 154.17 154.23 154.17 154.23 1.6K
12:15 154.25 154.25 154.25 154.25 1.2K
12:16 154.36 154.36 154.24 154.24 1.9K
12:17 154.24 154.24 154.24 154.24 0.6K
12:18 154.24 154.24 154.24 154.24 0.8K
12:19 154.24 154.42 154.24 154.40 1.5K
12:20 154.40 154.46 154.40 154.46 1.0K
12:21 154.46 154.51 154.46 154.46 2.8K
12:22 154.52 154.52 154.49 154.49 3.6K
12:23 154.51 154.51 154.39 154.39 2.2K
12:24 154.39 154.42 154.39 154.40 2.2K
12:25 154.36 154.38 154.36 154.38 1.6K
12:26 154.45 154.45 154.42 154.45 1.8K
12:27 154.45 154.56 154.45 154.54 1.0K
12:28 154.51 154.51 154.40 154.40 3.4K
12:29 154.38 154.47 154.38 154.47 0.8K
12:30 154.47 154.47 154.39 154.39 0.4K
12:31 154.39 154.52 154.39 154.52 2.6K
12:32 154.52 154.53 154.46 154.53 1.2K
12:33 154.53 154.53 154.45 154.45 0.6K
12:34 154.45 154.45 154.45 154.45 1.0K
12:35 154.45 154.59 154.45 154.59 1.6K
12:36 154.59 154.61 154.59 154.61 0.5K
12:37 154.61 154.63 154.59 154.63 5.7K
12:38 154.61 154.73 154.61 154.73 4.1K
12:39 154.76 154.76 154.76 154.76 3.5K
12:40 154.87 154.92 154.85 154.85 6.8K
12:41 154.85 154.85 154.78 154.78 0.7K
12:42 154.78 154.89 154.78 154.89 1.1K
12:43 154.89 154.89 154.89 154.89 0.3K
12:44 154.78 154.83 154.78 154.82 4.0K
12:45 154.77 154.77 154.77 154.77 0.9K
12:46 154.77 154.78 154.76 154.76 2.1K
12:47 154.76 154.80 154.73 154.73 6.2K
12:48 154.73 154.78 154.73 154.78 2.8K
12:49 154.80 155.06 154.79 155.06 9.0K
12:50 154.99 154.99 154.99 154.99 5.8K
12:51 155.04 155.04 155.04 155.04 0.9K
12:52 155.04 155.04 155.04 155.04 0.1K
12:53 155.04 155.07 154.97 154.97 5.7K
12:54 154.97 155.00 154.97 155.00 0.6K
12:55 155.00 155.00 155.00 155.00 0.4K
12:56 154.98 155.05 154.98 154.99 1.3K
12:57 155.02 155.06 155.02 155.06 2.3K
12:58 155.07 155.09 155.07 155.09 1.1K
12:59 155.09 155.18 155.09 155.18 0.3K
13:00 155.13 155.14 155.09 155.14 0.8K
13:01 155.18 155.18 154.97 155.01 2.8K
13:02 155.01 155.12 155.01 155.12 4.8K
13:03 155.12 155.12 155.12 155.12 0.1K
13:04 155.12 155.18 155.12 155.18 0.5K
13:05 155.11 155.11 154.97 154.97 3.9K
13:06 154.97 154.98 154.97 154.98 1.2K
13:07 155.00 155.17 155.00 155.17 1.5K
13:08 155.19 155.29 155.19 155.29 3.1K
13:09 155.36 155.47 155.36 155.37 2.2K
13:10 155.37 155.44 155.37 155.44 1.2K
13:11 155.44 155.64 155.44 155.64 1.5K
13:12 155.64 155.68 155.60 155.68 1.2K
13:13 155.68 155.73 155.68 155.73 0.7K
13:14 155.67 155.77 155.67 155.77 2.2K
13:15 155.69 155.69 155.57 155.57 3.3K
13:16 155.57 155.57 155.40 155.40 1.1K
13:17 155.40 155.40 155.33 155.33 0.4K
13:18 155.33 155.33 155.33 155.33 0.4K
13:19 155.33 155.33 155.24 155.24 2.2K
13:20 155.24 155.26 155.24 155.26 1.0K
13:21 155.41 155.54 155.41 155.54 4.4K
13:22 155.54 155.54 155.40 155.51 1.0K
13:23 155.51 155.51 155.45 155.45 0.3K
13:24 155.45 155.61 155.45 155.61 3.0K
13:25 155.73 155.78 155.67 155.67 2.4K
13:26 155.78 155.87 155.78 155.87 7.7K
13:27 155.91 155.98 155.91 155.98 3.3K
13:28 155.98 156.07 155.98 156.07 0.3K
13:29 156.07 156.11 155.95 155.95 3.0K
13:30 155.95 155.95 155.95 155.95 0.7K
13:31 155.95 155.95 155.73 155.73 1.7K
13:32 155.56 155.56 155.56 155.56 0.4K
13:33 155.65 155.65 155.65 155.65 0.5K
13:34 155.65 155.75 155.65 155.75 1.7K
13:35 155.83 155.87 155.83 155.87 0.8K
13:36 155.87 155.87 155.87 155.87 0.4K
13:37 155.87 155.87 155.87 155.87 0.8K
13:38 155.74 155.74 155.74 155.74 0.6K
13:39 155.74 155.74 155.74 155.74 0.3K
13:40 155.74 155.74 155.74 155.74 0.3K
13:41 155.74 155.96 155.74 155.96 2.1K
13:42 155.82 155.97 155.82 155.89 2.5K
13:43 155.83 155.83 155.83 155.83 3.5K
13:44 155.83 155.83 155.75 155.82 1.1K
13:45 155.82 155.82 155.66 155.72 2.7K
13:46 155.55 155.65 155.55 155.65 0.4K
13:47 155.61 155.61 155.61 155.61 0.4K
13:48 155.61 155.61 155.51 155.51 0.5K
13:49 155.51 155.54 155.51 155.54 0.4K
13:50 155.62 155.76 155.62 155.76 3.9K
13:51 155.41 155.41 155.36 155.36 6.7K
13:52 155.36 155.36 155.27 155.27 1.1K
13:53 155.37 155.37 155.27 155.29 2.0K
13:54 155.29 155.29 155.29 155.29 0.7K
13:55 155.29 155.29 154.93 155.23 3.3K
13:56 155.23 155.23 155.14 155.14 0.5K
13:57 155.14 155.21 155.14 155.21 0.7K
13:58 155.21 155.45 155.21 155.45 1.8K
13:59 155.45 155.45 155.36 155.40 2.6K
14:00 155.40 155.40 155.40 155.40 0.2K
14:01 155.40 155.40 155.40 155.40 0.3K
14:02 155.40 155.68 155.38 155.65 10.4K
14:03 155.65 155.65 155.55 155.55 0.5K
14:04 155.53 155.53 155.29 155.34 5.8K
14:05 155.34 155.34 155.17 155.17 3.9K
14:06 155.17 155.17 155.00 155.00 1.3K
14:07 155.00 155.01 155.00 155.00 1.1K
14:08 155.01 155.01 155.00 155.00 1.7K
14:09 155.00 155.00 155.00 155.00 1.3K
14:10 155.18 155.18 154.86 154.86 1.7K
14:11 154.91 154.98 154.91 154.98 3.0K
14:12 154.98 155.15 154.98 155.07 1.7K
14:13 155.07 155.10 155.07 155.10 0.5K
14:14 155.10 155.24 155.10 155.24 2.0K
14:15 155.24 155.24 155.13 155.13 1.0K
14:16 155.13 155.13 155.12 155.12 0.7K
14:17 155.12 155.12 155.12 155.12 1.5K
14:18 155.12 155.12 155.09 155.09 1.8K
14:19 155.16 155.20 155.16 155.20 2.8K
14:20 155.20 155.20 155.20 155.20 1.2K
14:21 155.20 155.20 155.18 155.18 1.6K
14:22 155.18 155.18 155.05 155.05 1.9K
14:23 155.05 155.12 155.01 155.12 1.6K
14:24 155.17 155.17 155.17 155.17 0.4K
14:25 155.17 155.17 155.09 155.09 0.4K
14:26 155.09 155.21 155.09 155.21 1.9K
14:27 155.14 155.31 155.14 155.31 2.4K
14:28 155.31 155.34 155.31 155.34 1.3K
14:29 155.34 155.34 155.34 155.34 0.3K
14:30 155.34 155.34 155.34 155.34 1.1K
14:31 155.40 155.40 155.36 155.36 8.0K
14:32 155.36 155.41 155.20 155.24 6.3K
14:33 155.27 155.27 155.20 155.20 1.7K
14:34 155.20 155.28 155.19 155.19 9.7K
14:35 155.19 155.29 155.19 155.29 2.0K
14:36 155.29 155.35 155.29 155.30 0.5K
14:37 155.30 155.30 155.29 155.29 2.0K
14:38 155.29 155.30 155.29 155.30 4.3K
14:39 155.21 155.21 155.18 155.19 2.4K
14:40 155.19 155.37 155.19 155.30 3.1K
14:41 155.30 155.43 155.27 155.27 1.8K
14:42 155.27 155.36 155.27 155.33 7.6K
14:43 155.33 155.33 155.30 155.30 1.7K
14:44 155.30 155.33 155.28 155.33 3.4K
14:45 155.33 155.33 154.61 154.61 12.2K
14:46 154.61 154.76 154.61 154.63 2.3K
14:47 154.63 154.68 154.63 154.68 2.8K
14:48 154.57 154.77 154.57 154.77 5.7K
14:49 154.77 154.77 154.77 154.77 0.6K
14:50 154.77 154.89 154.67 154.67 3.0K
14:51 154.67 154.75 154.67 154.75 1.6K
14:52 154.75 154.92 154.75 154.85 2.3K
14:53 154.85 154.85 154.85 154.85 0.6K
14:54 154.85 154.85 154.85 154.85 0.6K
14:55 154.94 154.94 154.86 154.86 3.0K
14:56 154.86 154.86 154.86 154.86 0.2K
14:57 154.86 154.86 154.86 154.86 0.5K
14:58 154.86 154.97 154.86 154.97 3.2K
14:59 154.88 154.96 154.55 154.55 4.0K
15:00 154.55 154.75 154.55 154.75 1.8K
15:01 154.75 154.75 154.69 154.69 0.5K
15:02 154.69 154.70 154.69 154.70 0.5K
15:03 154.69 154.69 154.69 154.69 1.0K
15:04 154.67 154.67 154.59 154.59 2.4K
15:05 154.59 154.59 154.55 154.55 1.6K
15:06 154.55 154.55 154.55 154.55 1.1K
15:07 154.55 154.70 154.55 154.70 1.5K
15:08 154.70 154.79 154.67 154.74 2.5K
15:09 154.62 154.63 154.62 154.63 1.8K
15:10 154.63 154.63 154.51 154.51 0.8K
15:11 154.51 154.51 154.51 154.51 0.8K
15:12 154.51 154.51 154.49 154.49 1.0K
15:13 154.60 154.60 154.60 154.60 3.2K
15:14 154.60 154.60 154.58 154.58 0.8K
15:15 154.58 154.58 154.34 154.34 3.7K
15:16 154.34 154.42 154.34 154.42 0.5K
15:17 154.34 154.41 154.34 154.41 2.0K
15:18 154.41 154.41 154.19 154.36 1.9K
15:19 154.31 154.31 154.16 154.16 2.5K
15:20 154.16 154.16 154.16 154.16 0.4K
15:21 154.17 154.23 154.17 154.23 2.0K
15:22 154.23 154.23 154.09 154.23 2.8K
15:23 154.25 154.36 154.25 154.36 2.1K
15:24 154.36 154.49 154.30 154.49 2.9K
15:25 154.49 154.49 154.49 154.49 9.6K
15:26 154.48 154.48 154.41 154.41 2.8K
15:27 154.41 154.50 154.31 154.31 2.0K
15:28 154.31 154.31 154.15 154.15 1.4K
15:29 154.15 154.15 154.08 154.11 2.3K
15:30 154.16 154.22 154.07 154.22 1.5K
15:31 154.18 154.25 154.12 154.23 3.7K
15:32 154.23 154.23 154.19 154.19 3.3K
15:33 154.19 154.19 154.01 154.01 7.6K
15:34 154.07 154.07 154.06 154.06 0.8K
15:35 154.05 154.09 154.05 154.09 1.9K
15:36 154.23 154.31 154.22 154.25 4.9K
15:37 154.23 154.23 154.23 154.23 1.8K
15:38 154.23 154.23 154.23 154.23 0.6K
15:39 154.23 154.37 154.23 154.37 4.1K
15:40 154.37 154.37 154.27 154.31 2.6K
15:41 154.21 154.23 154.16 154.16 2.0K
15:42 154.16 154.28 154.16 154.28 2.2K
15:43 154.25 154.25 154.25 154.25 1.4K
15:44 154.24 154.33 154.19 154.33 5.4K
15:45 154.34 154.34 154.20 154.20 3.2K
15:46 154.20 154.21 154.00 154.00 7.5K
15:47 154.02 154.12 154.02 154.11 7.9K
15:48 154.07 154.07 153.97 154.05 4.7K
15:49 154.03 154.03 153.80 153.80 11.3K
15:50 153.88 153.88 153.80 153.87 5.0K
15:51 153.81 154.15 153.81 154.15 20.8K
15:52 154.15 154.17 154.01 154.01 6.7K
15:53 154.10 154.10 154.05 154.10 4.6K
15:54 154.16 154.16 154.00 154.04 7.6K
15:55 154.06 154.20 154.06 154.18 9.5K
15:56 154.24 154.24 153.96 153.97 9.3K
15:57 154.01 154.10 154.01 154.09 12.4K
15:58 154.09 154.16 154.09 154.09 11.7K
15:59 154.20 154.23 153.92 153.93 31.3K
16:00 153.89 153.93 153.81 153.88 267.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available