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
09:31 154.77 156.00 151.01 154.23 13.0K
09:32 154.23 154.57 154.23 154.57 0.3K
09:33 154.57 154.57 154.57 154.57 0.0K
09:34 154.57 154.65 154.28 154.65 1.1K
09:35 154.65 155.48 154.65 155.48 4.2K
09:36 155.13 155.28 155.13 155.28 0.9K
09:37 155.26 155.26 154.80 154.80 1.7K
09:38 154.80 154.80 154.78 154.78 0.4K
09:39 154.78 154.78 154.78 154.78 0.0K
09:40 154.78 155.02 154.78 155.02 2.4K
09:41 155.02 155.02 155.02 155.02 0.4K
09:42 155.02 155.02 154.92 154.94 1.6K
09:43 154.94 155.00 154.94 155.00 1.7K
09:44 155.00 155.00 154.96 154.96 0.7K
09:45 154.96 155.05 154.96 155.05 1.2K
09:46 155.05 155.05 155.04 155.04 1.0K
09:47 155.04 155.16 155.04 155.16 1.0K
09:48 155.21 155.21 155.05 155.05 2.4K
09:49 155.09 155.09 155.09 155.09 1.3K
09:50 155.07 155.08 155.07 155.07 0.5K
09:51 155.10 155.10 155.10 155.10 0.4K
09:52 155.10 155.10 155.10 155.10 0.5K
09:53 155.10 155.10 155.10 155.10 0.6K
09:54 154.78 154.78 154.61 154.61 1.3K
09:55 154.61 154.61 154.61 154.61 0.2K
09:56 154.44 154.62 154.44 154.62 0.8K
09:57 154.62 154.62 154.44 154.44 0.4K
09:58 154.39 154.39 154.39 154.39 0.8K
09:59 154.39 154.39 154.35 154.35 0.7K
10:00 154.39 154.39 154.39 154.39 1.4K
10:01 154.48 154.48 154.36 154.36 1.1K
10:02 154.36 154.51 154.36 154.51 2.8K
10:03 154.50 154.59 154.50 154.59 1.4K
10:04 154.67 154.71 154.67 154.71 2.5K
10:05 154.71 154.74 154.71 154.74 0.4K
10:06 154.71 154.72 154.71 154.72 1.2K
10:07 154.77 154.88 154.77 154.88 2.0K
10:08 154.88 154.98 154.76 154.76 1.8K
10:09 154.76 155.00 154.76 155.00 1.9K
10:10 155.00 155.01 154.90 154.90 1.2K
10:11 154.90 154.90 154.61 154.61 1.8K
10:12 154.61 155.01 154.61 155.01 2.2K
10:13 155.01 155.01 155.01 155.01 0.5K
10:14 155.01 155.07 154.96 154.96 5.0K
10:15 154.96 155.27 154.96 155.27 4.4K
10:16 155.27 155.41 155.27 155.39 1.8K
10:17 155.39 155.39 155.39 155.39 0.1K
10:18 155.39 155.43 155.38 155.43 4.4K
10:19 155.41 155.41 155.33 155.33 4.9K
10:20 155.33 155.43 155.33 155.43 1.6K
10:21 155.25 155.25 155.25 155.25 1.4K
10:22 155.25 155.37 155.25 155.32 1.9K
10:23 155.32 155.32 155.22 155.22 3.7K
10:24 155.22 155.22 155.17 155.17 2.7K
10:25 155.17 155.32 155.17 155.32 2.4K
10:26 155.32 155.43 155.32 155.43 0.8K
10:27 155.43 155.58 155.43 155.58 0.4K
10:28 155.58 155.58 155.58 155.58 0.3K
10:29 155.58 155.62 155.57 155.62 2.3K
10:30 155.62 155.62 155.53 155.53 1.8K
10:31 155.53 155.63 155.53 155.63 1.1K
10:32 155.63 155.77 155.63 155.77 1.1K
10:33 155.95 155.95 155.88 155.88 3.4K
10:34 155.78 155.96 155.78 155.96 1.7K
10:35 156.01 156.04 156.01 156.04 11.5K
10:36 156.04 156.04 156.04 156.04 0.9K
10:37 156.04 156.04 155.92 155.92 1.1K
10:38 155.92 156.04 155.90 155.90 2.1K
10:39 155.90 155.90 155.86 155.86 0.5K
10:40 155.86 155.86 155.76 155.76 1.3K
10:41 155.70 155.80 155.70 155.78 11.9K
10:42 155.78 156.13 155.78 156.13 3.4K
10:43 156.13 156.31 156.13 156.31 3.0K
10:44 156.07 156.07 156.01 156.03 21.9K
10:45 156.10 156.27 156.00 156.18 5.1K
10:46 156.18 156.35 156.18 156.35 0.7K
10:47 156.35 156.35 156.01 156.12 2.1K
10:48 156.02 156.02 155.89 155.89 0.7K
10:49 155.89 156.06 155.89 156.06 1.1K
10:50 156.01 156.01 155.83 155.86 143.6K
10:51 155.88 155.95 155.88 155.95 1.2K
10:52 155.95 155.95 155.51 155.71 1.5K
10:53 155.85 155.93 155.76 155.76 0.4K
10:54 155.76 155.85 155.76 155.85 0.2K
10:55 155.85 156.01 155.85 156.01 1.9K
10:56 156.01 156.01 155.72 155.72 1.6K
10:57 155.72 155.72 155.62 155.65 1.1K
10:58 155.65 155.66 155.65 155.66 0.2K
10:59 155.66 155.66 155.66 155.66 0.2K
11:00 155.65 155.66 155.65 155.66 1.4K
11:01 155.73 155.73 155.54 155.54 2.4K
11:02 155.38 155.38 155.34 155.34 0.9K
11:03 155.34 155.48 155.21 155.21 1.5K
11:04 155.21 155.26 155.19 155.19 2.4K
11:05 155.32 155.32 155.18 155.18 0.8K
11:06 155.19 155.19 155.00 155.00 3.1K
11:07 155.00 155.11 155.00 155.11 0.2K
11:08 155.11 155.11 155.11 155.11 0.3K
11:09 155.11 155.11 155.05 155.05 1.0K
11:10 155.05 155.11 154.98 154.98 1.5K
11:11 154.94 154.98 154.94 154.98 2.0K
11:12 154.98 154.98 154.98 154.98 0.7K
11:13 154.53 154.53 154.33 154.34 1.9K
11:14 154.29 154.29 154.15 154.27 0.7K
11:15 154.27 154.49 154.27 154.49 1.0K
11:16 154.49 154.49 154.49 154.49 1.2K
11:17 154.49 154.49 154.48 154.48 0.9K
11:18 154.48 154.68 154.48 154.68 0.8K
11:19 154.68 154.68 154.68 154.68 0.0K
11:20 154.68 154.68 154.68 154.68 0.5K
11:21 154.64 154.76 154.64 154.76 10.5K
11:22 154.76 154.76 154.76 154.76 0.9K
11:23 154.85 154.92 154.85 154.92 1.4K
11:24 154.93 154.93 154.89 154.89 1.9K
11:25 154.89 154.95 154.88 154.95 1.5K
11:26 154.95 154.95 154.95 154.95 0.1K
11:27 155.11 155.23 155.10 155.23 2.7K
11:28 155.23 155.29 155.23 155.29 0.4K
11:29 155.29 155.36 155.29 155.36 1.6K
11:30 155.22 155.22 155.22 155.22 1.6K
11:31 155.22 155.22 155.22 155.22 0.5K
11:32 155.26 155.26 155.22 155.22 2.5K
11:33 155.22 155.22 155.02 155.02 2.8K
11:34 155.05 155.14 155.04 155.04 1.8K
11:35 155.04 155.05 154.90 154.90 1.1K
11:36 154.90 155.05 154.90 155.05 0.3K
11:37 155.04 155.04 155.03 155.03 1.1K
11:38 155.02 155.02 155.01 155.01 1.8K
11:39 155.01 155.01 154.81 154.81 3.5K
11:40 154.81 154.81 154.80 154.80 10.8K
11:41 154.84 154.88 154.84 154.87 1.2K
11:42 154.87 154.88 154.87 154.88 0.7K
11:43 154.83 154.86 154.83 154.86 1.0K
11:44 154.86 154.86 154.76 154.76 2.1K
11:45 154.76 154.76 154.65 154.65 0.5K
11:46 154.65 154.80 154.65 154.80 0.9K
11:47 154.80 154.80 154.80 154.80 0.5K
11:48 154.87 154.87 154.87 154.87 1.1K
11:49 154.87 154.87 154.87 154.87 0.3K
11:50 154.87 154.87 154.86 154.86 0.6K
11:51 154.84 154.84 154.68 154.68 9.7K
11:52 154.68 154.68 154.68 154.68 0.2K
11:53 154.68 154.72 154.68 154.72 0.4K
11:54 154.72 154.72 154.72 154.72 0.2K
11:55 154.72 154.72 154.54 154.54 2.1K
11:56 154.54 154.65 154.54 154.65 1.4K
11:57 154.65 154.65 154.65 154.65 0.6K
11:58 154.65 154.65 154.46 154.46 0.8K
11:59 154.46 154.46 154.34 154.34 0.4K
12:00 154.34 154.34 154.34 154.34 0.2K
12:01 154.34 154.34 154.34 154.34 0.2K
12:02 154.34 154.41 154.34 154.41 0.7K
12:03 154.41 154.41 154.40 154.40 0.7K
12:04 154.40 154.40 154.40 154.40 0.1K
12:05 154.40 154.40 154.40 154.40 0.2K
12:06 154.42 154.42 154.42 154.42 4.7K
12:07 154.42 154.42 154.42 154.42 0.6K
12:08 154.42 154.42 154.42 154.42 0.4K
12:09 154.42 154.42 154.42 154.42 0.4K
12:10 154.47 154.47 154.47 154.47 0.3K
12:11 154.47 154.47 154.36 154.47 0.3K
12:12 154.47 154.65 154.47 154.65 2.1K
12:13 154.65 154.65 154.61 154.61 0.4K
12:14 154.61 154.61 154.61 154.61 0.1K
12:15 154.61 154.61 154.48 154.48 1.6K
12:16 154.48 154.48 154.47 154.47 0.5K
12:17 154.45 154.45 154.45 154.45 0.3K
12:18 154.46 154.46 154.24 154.24 4.5K
12:19 154.24 154.24 154.24 154.24 0.1K
12:20 154.27 154.27 154.00 154.00 0.9K
12:21 154.00 154.00 154.00 154.00 0.2K
12:22 154.08 154.08 154.00 154.00 1.8K
12:23 154.00 154.00 153.93 153.93 0.8K
12:24 153.93 153.93 153.93 153.93 2.5K
12:25 153.86 153.86 153.70 153.70 3.4K
12:26 153.70 153.70 153.70 153.70 0.6K
12:27 153.70 153.80 153.70 153.80 0.4K
12:28 153.80 153.80 153.79 153.79 0.9K
12:29 153.79 154.11 153.79 154.11 5.4K
12:30 154.06 154.17 154.06 154.17 1.4K
12:31 154.17 154.20 154.17 154.20 0.4K
12:32 154.14 154.18 154.14 154.18 0.8K
12:33 154.18 154.18 154.18 154.18 1.2K
12:34 154.18 154.18 154.18 154.18 0.2K
12:35 154.18 154.18 154.18 154.18 0.3K
12:36 154.18 154.18 153.71 153.71 0.5K
12:37 153.71 153.71 153.51 153.51 0.4K
12:38 153.51 153.74 153.51 153.71 0.6K
12:39 153.72 153.72 153.72 153.72 0.8K
12:40 153.72 153.72 153.70 153.70 0.3K
12:41 153.70 153.74 153.70 153.73 0.3K
12:42 153.73 153.73 153.73 153.73 1.1K
12:43 153.73 153.98 153.73 153.98 1.7K
12:44 153.98 153.98 153.98 153.98 0.1K
12:45 153.98 154.13 153.98 154.13 12.8K
12:46 154.13 154.26 154.13 154.26 2.7K
12:47 154.33 154.33 154.23 154.25 4.1K
12:48 154.25 154.25 154.17 154.17 0.5K
12:49 154.14 154.14 154.12 154.13 4.0K
12:50 154.13 154.14 154.13 154.14 2.6K
12:51 154.14 154.32 154.14 154.32 0.8K
12:52 154.32 154.32 154.32 154.32 0.3K
12:53 154.32 154.32 154.32 154.32 0.2K
12:54 154.32 154.42 154.32 154.42 0.5K
12:55 154.42 154.42 154.42 154.42 0.5K
12:56 154.42 154.42 154.40 154.42 9.1K
12:57 154.42 154.42 154.31 154.31 1.3K
12:58 154.29 154.39 154.29 154.39 1.4K
12:59 154.39 154.39 154.39 154.39 0.7K
13:00 154.39 154.58 154.39 154.58 0.8K
13:01 154.53 154.53 154.45 154.45 2.0K
13:02 154.69 154.69 154.69 154.69 0.9K
13:03 154.58 154.79 154.58 154.78 1.7K
13:04 154.78 154.78 154.78 154.78 0.1K
13:05 154.70 154.79 154.70 154.79 3.4K
13:06 154.79 154.79 154.79 154.79 0.5K
13:07 154.79 154.79 154.79 154.79 2.1K
13:08 154.79 154.79 154.79 154.79 0.2K
13:09 154.91 154.98 154.91 154.91 0.9K
13:10 154.91 154.91 154.91 154.91 0.2K
13:11 154.91 154.91 154.91 154.91 0.3K
13:12 154.91 154.91 154.80 154.80 1.5K
13:13 154.80 154.80 154.70 154.70 0.6K
13:14 154.70 154.72 154.70 154.72 0.3K
13:15 154.72 154.88 154.72 154.88 8.4K
13:16 154.77 154.77 154.75 154.75 8.3K
13:17 154.77 155.01 154.77 154.96 9.6K
13:18 154.97 155.04 154.97 155.04 5.9K
13:19 155.04 155.07 155.04 155.04 0.9K
13:20 155.04 155.09 155.01 155.01 10.7K
13:21 155.01 155.16 155.01 155.16 1.4K
13:22 155.07 155.07 155.00 155.07 3.1K
13:23 155.07 155.07 155.07 155.07 3.3K
13:24 155.07 155.07 155.07 155.07 0.6K
13:25 155.07 155.07 155.07 155.07 0.5K
13:26 155.07 155.07 155.07 155.07 2.3K
13:27 155.07 155.07 155.07 155.07 3.2K
13:28 155.07 155.15 155.07 155.15 2.6K
13:29 155.15 155.35 155.15 155.35 0.8K
13:30 155.48 155.48 155.36 155.46 2.4K
13:31 155.46 155.46 155.46 155.46 0.3K
13:32 155.46 155.46 155.46 155.46 0.2K
13:33 155.38 155.38 155.38 155.38 2.4K
13:34 155.38 155.38 155.24 155.24 1.4K
13:35 155.28 155.28 155.27 155.27 18.4K
13:36 155.27 155.27 155.27 155.27 0.3K
13:37 155.27 155.39 155.27 155.39 1.0K
13:38 155.33 155.38 155.33 155.38 4.2K
13:39 155.38 155.38 155.38 155.38 1.0K
13:40 155.38 155.48 155.38 155.48 1.5K
13:41 155.48 155.75 155.48 155.75 3.3K
13:42 155.73 155.73 155.73 155.73 0.4K
13:43 155.73 155.73 155.73 155.73 0.5K
13:44 155.73 155.90 155.73 155.90 0.7K
13:45 155.90 155.90 155.86 155.86 0.4K
13:46 155.86 155.86 155.77 155.77 11.6K
13:47 155.77 155.77 155.64 155.64 1.0K
13:48 155.77 155.77 155.77 155.77 0.6K
13:49 155.67 155.71 155.67 155.71 1.0K
13:50 155.71 155.71 155.71 155.71 0.6K
13:51 155.71 155.73 155.64 155.64 1.7K
13:52 155.62 155.62 155.62 155.62 0.2K
13:53 155.62 155.65 155.62 155.65 1.1K
13:54 155.65 155.65 155.51 155.51 1.1K
13:55 155.51 155.51 155.51 155.51 0.3K
13:56 155.51 155.68 155.51 155.60 13.9K
13:57 155.79 156.09 155.79 156.09 27.7K
13:58 156.06 156.06 156.06 156.06 2.4K
13:59 156.11 156.11 156.06 156.06 1.0K
14:00 156.16 156.18 156.06 156.18 2.9K
14:01 156.18 156.18 156.08 156.08 4.0K
14:02 156.08 156.08 156.08 156.08 0.9K
14:03 156.08 156.08 156.08 156.08 0.1K
14:04 156.08 156.10 156.08 156.10 0.6K
14:05 156.10 156.10 156.10 156.10 0.5K
14:06 156.10 156.10 156.00 156.00 0.7K
14:07 156.00 156.36 156.00 156.36 3.7K
14:08 156.43 156.43 156.40 156.40 10.7K
14:09 156.40 156.40 156.35 156.35 2.1K
14:10 156.35 156.48 156.35 156.38 2.4K
14:11 156.39 156.44 156.39 156.42 6.3K
14:12 156.42 156.48 156.42 156.48 2.1K
14:13 156.49 156.55 156.48 156.48 3.6K
14:14 156.48 156.49 156.48 156.49 1.6K
14:15 156.53 156.53 156.53 156.53 0.4K
14:16 156.53 156.53 156.51 156.51 3.2K
14:17 156.51 156.60 156.51 156.51 0.4K
14:18 156.51 156.59 156.51 156.59 0.9K
14:19 156.50 156.62 156.50 156.55 1.7K
14:20 156.70 156.70 156.55 156.59 4.0K
14:21 156.59 156.61 156.46 156.46 4.6K
14:22 156.41 156.45 156.41 156.45 4.2K
14:23 156.45 156.47 156.45 156.47 1.9K
14:24 156.47 156.47 156.47 156.47 0.3K
14:25 156.47 156.47 156.47 156.47 0.3K
14:26 156.47 156.57 156.47 156.57 1.0K
14:27 156.57 156.57 156.57 156.57 0.4K
14:28 156.57 156.57 156.57 156.57 0.6K
14:29 156.57 156.57 156.38 156.38 1.2K
14:30 156.38 156.48 156.26 156.26 2.9K
14:31 156.27 156.32 156.27 156.32 1.3K
14:32 156.32 156.33 156.27 156.27 2.8K
14:33 156.27 156.38 156.27 156.38 0.7K
14:34 156.33 156.34 156.32 156.32 2.1K
14:35 156.32 156.41 156.25 156.30 5.6K
14:36 156.30 156.31 156.30 156.31 2.9K
14:37 156.34 156.47 156.34 156.47 5.5K
14:38 156.47 156.47 156.47 156.47 0.4K
14:39 156.47 156.47 156.45 156.47 3.3K
14:40 156.55 156.55 156.54 156.54 1.5K
14:41 156.54 156.54 156.46 156.51 1.6K
14:42 156.55 156.55 156.51 156.51 0.6K
14:43 156.51 156.51 156.51 156.51 1.0K
14:44 156.51 156.51 156.43 156.48 2.6K
14:45 156.48 156.50 156.48 156.50 1.4K
14:46 156.50 156.50 156.37 156.37 2.4K
14:47 156.44 156.44 156.37 156.37 0.8K
14:48 156.37 156.37 156.37 156.37 0.1K
14:49 156.37 156.37 156.37 156.37 1.0K
14:50 156.37 156.37 156.26 156.26 1.4K
14:51 156.26 156.29 156.26 156.27 16.3K
14:52 156.27 156.27 156.27 156.27 0.3K
14:53 156.18 156.18 156.05 156.05 2.7K
14:54 156.05 156.05 156.05 156.05 0.3K
14:55 156.05 156.05 156.05 156.05 1.1K
14:56 155.94 155.94 155.78 155.78 1.8K
14:57 155.78 155.80 155.60 155.60 1.8K
14:58 155.68 155.68 155.65 155.65 1.5K
14:59 155.65 155.65 155.65 155.65 0.6K
15:00 155.65 155.65 155.65 155.65 0.4K
15:01 155.60 155.60 155.42 155.42 4.4K
15:02 155.42 155.42 155.38 155.38 0.8K
15:03 155.38 155.38 155.32 155.32 0.9K
15:04 155.28 155.31 155.28 155.30 1.3K
15:05 155.30 155.30 155.15 155.17 1.6K
15:06 155.17 155.28 155.17 155.28 1.4K
15:07 155.39 155.39 155.29 155.29 0.7K
15:08 155.18 155.26 155.16 155.26 2.2K
15:09 155.28 155.45 155.28 155.45 1.8K
15:10 155.45 155.45 155.45 155.45 0.4K
15:11 155.38 155.38 155.38 155.38 0.3K
15:12 155.38 155.38 155.27 155.27 1.7K
15:13 155.27 155.27 155.27 155.27 0.2K
15:14 155.27 155.35 155.27 155.35 0.7K
15:15 155.31 155.31 155.27 155.27 1.6K
15:16 155.27 155.58 155.27 155.58 3.1K
15:17 155.58 155.58 155.47 155.47 1.3K
15:18 155.47 155.47 155.47 155.47 0.6K
15:19 155.47 155.50 155.47 155.50 0.8K
15:20 155.51 155.59 155.51 155.59 1.3K
15:21 155.59 155.61 155.51 155.51 2.1K
15:22 155.51 155.55 155.51 155.55 1.2K
15:23 155.55 155.59 155.55 155.59 1.3K
15:24 155.59 155.59 155.48 155.48 1.7K
15:25 155.56 155.73 155.56 155.73 1.4K
15:26 155.73 155.73 155.72 155.72 0.9K
15:27 155.72 155.72 155.60 155.64 3.8K
15:28 155.64 155.64 155.58 155.58 2.1K
15:29 155.64 155.64 155.49 155.49 2.6K
15:30 155.49 155.64 155.49 155.64 1.9K
15:31 155.73 155.73 155.65 155.65 3.4K
15:32 155.66 155.66 155.58 155.58 1.2K
15:33 155.58 155.58 155.55 155.55 3.5K
15:34 155.55 155.55 155.54 155.54 0.9K
15:35 155.54 155.66 155.54 155.66 2.2K
15:36 155.66 155.69 155.66 155.69 1.5K
15:37 155.69 155.69 155.63 155.66 2.1K
15:38 155.66 155.66 155.66 155.66 1.0K
15:39 155.66 155.66 155.49 155.49 4.7K
15:40 155.50 155.50 155.44 155.44 2.8K
15:41 155.44 155.44 155.43 155.43 1.3K
15:42 155.47 155.49 155.43 155.49 4.3K
15:43 155.49 155.49 155.49 155.49 0.8K
15:44 155.49 155.51 155.49 155.51 2.1K
15:45 155.51 155.54 155.51 155.54 4.5K
15:46 155.54 155.58 155.49 155.58 3.3K
15:47 155.58 155.59 155.56 155.59 1.9K
15:48 155.59 155.73 155.52 155.59 7.9K
15:49 155.59 155.69 155.59 155.69 1.6K
15:50 155.69 155.70 155.69 155.70 1.3K
15:51 155.78 155.92 155.77 155.92 5.2K
15:52 156.03 156.08 155.98 155.98 10.8K
15:53 155.97 156.02 155.97 156.00 3.7K
15:54 155.98 156.02 155.98 155.99 7.8K
15:55 155.97 155.97 155.86 155.87 14.7K
15:56 155.73 155.88 155.73 155.88 9.9K
15:57 155.90 155.95 155.86 155.86 19.4K
15:58 155.86 155.91 155.86 155.90 11.2K
15:59 155.86 155.95 155.83 155.87 30.4K
16:00 155.93 156.93 155.93 155.97 223.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available