Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 153.13 154.82 153.12 153.40 14.5K
09:32 153.23 153.23 152.49 152.58 4.3K
09:33 152.58 152.65 152.58 152.65 0.5K
09:34 152.65 152.65 152.05 152.05 1.7K
09:35 152.00 152.59 152.00 152.02 0.7K
09:36 152.02 153.02 152.02 152.67 2.9K
09:37 153.13 153.22 153.13 153.22 2.0K
09:38 153.61 153.81 153.50 153.81 2.8K
09:39 153.81 153.81 153.81 153.81 0.8K
09:40 153.81 153.81 153.40 153.72 4.3K
09:41 153.72 153.72 152.93 152.93 2.0K
09:42 152.93 152.93 152.93 152.93 0.3K
09:43 152.64 152.94 152.64 152.94 1.9K
09:44 152.94 152.94 152.94 152.94 0.9K
09:45 152.94 152.94 152.67 152.86 1.0K
09:46 152.86 152.86 152.58 152.71 3.3K
09:47 152.71 152.75 152.71 152.75 2.9K
09:48 152.75 152.75 152.55 152.69 1.5K
09:49 152.74 152.93 152.74 152.93 4.0K
09:50 152.67 152.67 152.42 152.42 2.8K
09:51 152.54 152.86 152.54 152.86 2.7K
09:52 153.03 153.14 153.03 153.14 2.5K
09:53 153.17 153.21 152.94 153.21 5.0K
09:54 153.21 153.28 153.16 153.16 4.5K
09:55 153.26 153.29 153.26 153.29 1.9K
09:56 153.15 153.15 152.65 153.08 5.3K
09:57 153.09 153.31 153.09 153.31 4.7K
09:58 153.31 153.31 152.65 152.65 1.2K
09:59 152.65 152.65 152.65 152.65 0.2K
10:00 152.65 153.27 152.65 153.27 0.5K
10:01 153.27 153.42 153.14 153.42 2.5K
10:02 153.52 153.52 153.52 153.52 1.8K
10:03 153.65 153.86 153.65 153.82 1.9K
10:04 153.82 153.82 153.62 153.62 1.4K
10:05 153.62 153.85 153.59 153.85 7.6K
10:06 153.85 153.85 153.67 153.67 2.3K
10:07 153.73 153.75 153.73 153.75 2.1K
10:08 153.75 154.25 153.75 154.25 5.2K
10:09 154.15 154.15 154.15 154.15 1.5K
10:10 154.15 154.15 154.13 154.13 0.4K
10:11 154.13 154.26 154.13 154.26 0.7K
10:12 154.13 154.25 154.10 154.10 3.7K
10:13 154.10 154.10 153.73 153.73 3.5K
10:14 153.73 153.89 153.73 153.89 5.3K
10:15 153.89 154.00 153.89 154.00 2.5K
10:16 153.98 153.99 153.89 153.89 2.0K
10:17 153.96 153.96 153.81 153.81 2.4K
10:18 153.81 153.92 153.78 153.92 2.6K
10:19 153.92 153.92 153.92 153.92 3.4K
10:20 153.92 153.95 153.92 153.95 0.5K
10:21 153.93 154.07 153.89 154.07 4.1K
10:22 154.07 154.27 154.07 154.16 2.0K
10:23 154.15 154.58 154.15 154.58 2.9K
10:24 154.58 154.58 154.58 154.58 1.3K
10:25 154.76 154.76 154.69 154.69 1.8K
10:26 154.69 154.70 154.69 154.70 0.8K
10:27 154.70 154.70 154.70 154.70 0.6K
10:28 154.71 154.73 154.71 154.73 1.1K
10:29 154.73 154.73 154.70 154.71 0.6K
10:30 154.50 154.73 154.50 154.73 5.1K
10:31 154.61 154.61 154.54 154.60 5.2K
10:32 154.72 154.95 154.72 154.95 3.4K
10:33 154.95 154.95 154.69 154.69 2.5K
10:34 154.69 154.70 154.65 154.65 1.1K
10:35 154.65 154.65 154.56 154.59 1.5K
10:36 154.59 154.59 154.43 154.50 3.5K
10:37 154.50 154.53 154.21 154.21 4.4K
10:38 154.21 154.22 154.19 154.19 6.6K
10:39 154.19 154.19 154.13 154.13 2.1K
10:40 154.13 154.13 154.01 154.01 3.6K
10:41 154.01 154.01 153.93 153.94 2.7K
10:42 153.89 153.94 153.81 153.81 2.7K
10:43 153.84 153.84 153.84 153.84 1.2K
10:44 153.84 153.84 153.79 153.79 1.3K
10:45 153.84 154.03 153.84 154.03 5.5K
10:46 154.03 154.03 153.79 153.91 0.7K
10:47 153.86 154.08 153.86 153.98 3.4K
10:48 154.17 154.17 154.00 154.00 3.7K
10:49 154.00 154.00 153.95 153.95 1.3K
10:50 153.87 153.87 153.87 153.87 0.9K
10:51 153.87 154.14 153.87 154.05 3.2K
10:52 154.07 154.31 154.07 154.11 2.0K
10:53 154.12 154.12 154.12 154.12 0.8K
10:54 154.12 154.12 154.05 154.05 2.6K
10:55 154.10 154.10 154.10 154.10 2.1K
10:56 154.10 154.10 154.09 154.09 1.1K
10:57 154.09 154.09 153.92 153.95 1.7K
10:58 153.95 154.09 153.95 154.09 0.7K
10:59 154.09 154.09 154.09 154.09 0.7K
11:00 154.09 154.30 154.09 154.30 3.0K
11:01 154.30 154.30 154.23 154.23 1.2K
11:02 154.23 154.31 154.15 154.31 2.8K
11:03 154.31 154.31 154.23 154.23 1.1K
11:04 154.23 154.28 154.20 154.23 1.2K
11:05 154.20 154.20 153.94 153.94 2.8K
11:06 153.94 154.18 153.94 154.18 3.0K
11:07 154.18 154.20 154.18 154.20 1.9K
11:08 154.20 154.20 154.09 154.09 1.9K
11:09 154.18 154.18 153.95 153.95 1.0K
11:10 153.95 153.98 153.90 153.98 1.7K
11:11 153.98 154.07 153.98 154.07 3.2K
11:12 154.07 154.08 153.98 153.98 2.3K
11:13 153.98 153.98 153.79 153.83 7.8K
11:14 153.83 153.83 153.82 153.82 0.9K
11:15 153.82 153.82 153.68 153.72 3.2K
11:16 153.59 153.59 153.59 153.59 1.8K
11:17 153.52 153.52 153.17 153.17 2.8K
11:18 153.15 153.33 153.15 153.29 5.9K
11:19 153.34 153.52 153.34 153.49 3.9K
11:20 153.49 153.51 153.49 153.51 0.8K
11:21 153.51 153.70 153.51 153.70 3.3K
11:22 153.61 153.77 153.61 153.77 2.0K
11:23 153.70 153.70 153.47 153.47 3.9K
11:24 153.46 153.56 153.46 153.46 3.9K
11:25 153.42 153.45 153.38 153.38 2.6K
11:26 153.38 153.58 153.38 153.58 4.6K
11:27 153.58 153.58 153.49 153.49 5.5K
11:28 153.52 153.52 153.36 153.36 4.3K
11:29 153.36 153.42 153.27 153.27 3.1K
11:30 153.21 153.23 153.20 153.23 0.6K
11:31 153.10 153.10 153.10 153.10 1.3K
11:32 153.22 153.58 153.22 153.58 7.0K
11:33 153.53 153.76 153.53 153.76 3.0K
11:34 153.73 153.86 153.73 153.82 1.1K
11:35 153.76 153.77 153.76 153.77 1.0K
11:36 153.77 153.80 153.66 153.66 2.0K
11:37 153.66 153.75 153.66 153.75 1.3K
11:38 153.95 154.04 153.90 153.90 3.9K
11:39 153.86 154.17 153.86 154.17 6.7K
11:40 154.17 154.20 154.08 154.08 0.9K
11:41 154.08 154.34 154.08 154.34 7.3K
11:42 154.20 154.20 154.03 154.15 4.1K
11:43 154.05 154.15 154.05 154.15 0.6K
11:44 154.15 154.23 154.15 154.15 0.8K
11:45 154.15 154.15 154.15 154.15 1.1K
11:46 154.15 154.27 154.15 154.27 2.8K
11:47 154.34 154.35 154.21 154.21 2.4K
11:48 154.32 154.33 154.24 154.33 1.7K
11:49 154.32 154.32 154.32 154.32 0.7K
11:50 154.40 154.40 154.19 154.19 3.4K
11:51 154.18 154.18 154.09 154.15 2.1K
11:52 154.15 154.15 153.91 153.91 2.7K
11:53 153.91 153.95 153.91 153.95 3.7K
11:54 153.95 153.95 153.85 153.85 1.7K
11:55 153.81 153.89 153.81 153.86 3.6K
11:56 153.86 153.87 153.86 153.87 0.6K
11:57 153.87 153.87 153.87 153.87 0.5K
11:58 153.87 153.87 153.74 153.74 1.5K
11:59 153.80 153.80 153.80 153.80 0.8K
12:00 153.80 153.87 153.70 153.70 1.7K
12:01 153.70 153.70 153.61 153.61 1.7K
12:02 153.61 153.76 153.61 153.76 1.4K
12:03 153.76 153.76 153.76 153.76 0.3K
12:04 153.69 153.69 153.69 153.69 1.7K
12:05 153.69 153.69 153.69 153.69 0.3K
12:06 153.69 153.72 153.69 153.69 3.4K
12:07 153.71 153.71 153.71 153.71 1.2K
12:08 153.71 153.81 153.66 153.81 5.7K
12:09 153.81 153.81 153.68 153.68 2.1K
12:10 153.68 153.70 153.64 153.64 1.3K
12:11 153.72 153.77 153.64 153.77 2.7K
12:12 153.77 153.77 153.77 153.77 1.2K
12:13 153.77 153.77 153.72 153.72 0.4K
12:14 153.85 153.85 153.73 153.73 0.9K
12:15 153.73 153.80 153.73 153.74 1.1K
12:16 153.74 153.74 153.69 153.69 1.5K
12:17 153.69 153.86 153.69 153.86 1.6K
12:18 153.86 154.00 153.86 153.95 3.5K
12:19 153.95 153.95 153.95 153.95 0.5K
12:20 154.02 154.12 154.02 154.12 3.0K
12:21 154.12 154.12 153.96 153.96 1.3K
12:22 153.96 153.96 153.79 153.86 4.2K
12:23 153.86 153.86 153.84 153.84 0.6K
12:24 153.84 153.84 153.45 153.45 7.9K
12:25 153.34 153.53 153.34 153.42 8.0K
12:26 153.42 153.48 153.42 153.48 4.2K
12:27 153.48 153.48 153.38 153.45 2.1K
12:28 153.45 153.45 153.45 153.45 1.4K
12:29 153.45 153.58 153.45 153.53 10.7K
12:30 153.53 153.57 153.52 153.52 2.7K
12:31 153.64 153.64 153.53 153.53 2.1K
12:32 153.53 153.53 153.41 153.41 2.0K
12:33 153.41 153.43 153.41 153.43 0.4K
12:34 153.43 153.43 153.43 153.43 0.0K
12:35 153.43 153.43 153.32 153.42 3.0K
12:36 153.42 153.42 153.34 153.34 1.6K
12:37 153.39 153.39 153.39 153.39 0.9K
12:38 153.39 153.41 153.33 153.41 2.5K
12:39 153.50 153.66 153.50 153.66 3.0K
12:40 153.66 153.66 153.66 153.66 0.7K
12:41 153.66 153.66 153.59 153.59 0.4K
12:42 153.57 153.57 153.57 153.57 7.7K
12:43 153.57 153.59 153.34 153.34 4.4K
12:44 153.18 153.25 153.15 153.24 2.7K
12:45 153.24 153.24 153.12 153.14 1.6K
12:46 153.14 153.23 153.14 153.23 2.0K
12:47 153.23 153.23 153.09 153.09 1.8K
12:48 153.09 153.09 152.98 152.98 0.6K
12:49 153.05 153.05 152.99 152.99 2.9K
12:50 152.99 152.99 152.80 152.90 3.1K
12:51 152.76 152.79 152.73 152.73 2.6K
12:52 152.90 153.03 152.90 152.90 7.8K
12:53 152.90 152.97 152.87 152.97 1.4K
12:54 152.90 153.09 152.90 153.09 8.6K
12:55 153.05 153.05 152.97 152.97 3.7K
12:56 152.97 152.97 152.85 152.86 1.2K
12:57 152.86 152.86 152.73 152.73 0.7K
12:58 152.73 152.73 152.72 152.72 1.1K
12:59 152.65 152.65 152.43 152.43 1.7K
13:00 152.53 152.54 152.29 152.29 47.6K
13:01 152.23 152.38 152.21 152.35 9.8K
13:02 152.35 152.36 152.35 152.36 1.7K
13:03 152.36 152.52 152.36 152.52 4.8K
13:04 152.52 152.52 152.19 152.19 1.6K
13:05 152.19 152.19 152.19 152.19 1.1K
13:06 152.19 152.39 152.19 152.39 4.5K
13:07 152.20 152.22 152.20 152.21 1.4K
13:08 152.21 152.21 152.11 152.11 1.6K
13:09 152.11 152.26 152.11 152.26 3.0K
13:10 152.26 152.26 152.26 152.26 1.3K
13:11 152.26 152.26 152.06 152.06 2.7K
13:12 152.06 152.06 152.06 152.06 0.6K
13:13 152.06 152.11 152.06 152.07 1.7K
13:14 152.04 152.11 152.04 152.09 2.2K
13:15 152.09 152.17 152.05 152.17 2.4K
13:16 152.17 152.17 152.00 152.16 5.3K
13:17 152.17 152.22 151.80 151.80 9.4K
13:18 151.80 151.80 151.61 151.73 5.3K
13:19 151.73 151.77 151.73 151.77 1.1K
13:20 151.71 151.71 151.46 151.46 3.1K
13:21 151.46 151.56 151.46 151.56 1.4K
13:22 151.56 151.72 151.51 151.51 3.0K
13:23 151.51 151.76 151.51 151.76 2.9K
13:24 151.76 151.76 151.60 151.60 2.1K
13:25 151.60 151.60 151.44 151.60 2.2K
13:26 151.52 151.52 151.52 151.52 3.3K
13:27 151.52 151.79 151.52 151.79 1.6K
13:28 151.79 152.15 151.79 152.15 1.7K
13:29 152.10 152.10 152.01 152.01 1.9K
13:30 152.01 152.25 152.01 152.18 4.9K
13:31 152.09 152.45 152.09 152.11 9.2K
13:32 152.05 152.23 152.05 152.17 2.6K
13:33 152.17 152.26 152.06 152.14 3.2K
13:34 152.13 152.13 152.01 152.13 3.0K
13:35 152.21 152.37 152.21 152.37 3.3K
13:36 152.50 152.50 152.50 152.50 2.1K
13:37 152.45 152.55 152.44 152.55 6.2K
13:38 152.55 152.70 152.55 152.60 3.5K
13:39 152.68 152.69 152.68 152.69 2.5K
13:40 152.69 152.85 152.69 152.85 5.2K
13:41 152.85 152.85 152.53 152.53 10.7K
13:42 152.53 152.53 152.53 152.53 2.2K
13:43 152.64 152.64 152.43 152.43 4.7K
13:44 152.43 152.48 152.38 152.48 1.4K
13:45 152.49 152.57 152.49 152.49 6.9K
13:46 152.49 152.61 152.49 152.51 1.4K
13:47 152.51 152.51 152.48 152.48 1.6K
13:48 152.51 152.56 152.51 152.54 2.7K
13:49 152.54 152.54 152.30 152.30 3.5K
13:50 152.39 152.43 152.38 152.43 3.7K
13:51 152.38 152.38 152.34 152.34 1.7K
13:52 152.46 152.46 152.46 152.46 5.2K
13:53 152.46 152.58 152.46 152.50 5.3K
13:54 152.50 152.52 152.46 152.46 1.5K
13:55 152.42 152.51 152.42 152.47 3.6K
13:56 152.29 152.29 152.25 152.25 2.5K
13:57 152.23 152.30 152.03 152.03 4.6K
13:58 152.03 152.09 152.03 152.06 1.0K
13:59 152.06 152.06 152.00 152.00 2.2K
14:00 151.89 151.89 151.89 151.89 0.8K
14:01 151.85 151.92 151.85 151.92 7.5K
14:02 152.21 152.22 152.21 152.22 5.5K
14:03 152.20 152.24 152.13 152.20 8.9K
14:04 152.29 152.29 152.22 152.22 3.9K
14:05 152.15 152.15 152.14 152.14 1.8K
14:06 152.08 152.16 152.08 152.16 2.1K
14:07 152.16 152.32 152.13 152.27 4.0K
14:08 152.27 152.27 152.27 152.27 1.0K
14:09 152.27 152.27 152.18 152.18 3.3K
14:10 152.18 152.18 152.08 152.18 2.0K
14:11 152.24 152.26 152.24 152.26 0.6K
14:12 152.26 152.33 152.26 152.33 1.6K
14:13 152.23 152.23 152.23 152.23 1.5K
14:14 152.17 152.17 152.17 152.17 1.0K
14:15 152.17 152.22 152.17 152.22 1.4K
14:16 152.22 152.51 152.22 152.51 2.1K
14:17 152.51 152.51 152.47 152.47 2.1K
14:18 152.47 152.55 152.47 152.55 0.8K
14:19 152.55 152.68 152.55 152.68 0.5K
14:20 152.68 152.87 152.68 152.87 1.7K
14:21 152.87 152.87 152.87 152.87 0.4K
14:22 152.87 152.87 152.77 152.77 1.6K
14:23 152.77 152.77 152.70 152.70 1.5K
14:24 152.64 152.67 152.64 152.67 3.1K
14:25 152.62 152.65 152.57 152.65 1.5K
14:26 152.70 152.74 152.57 152.74 4.0K
14:27 152.74 152.74 152.67 152.67 0.7K
14:28 152.67 152.67 152.67 152.67 0.2K
14:29 152.69 152.69 152.68 152.68 0.8K
14:30 152.68 152.69 152.68 152.69 1.3K
14:31 152.62 152.72 152.62 152.72 4.4K
14:32 152.83 153.03 152.83 153.03 3.7K
14:33 153.03 153.03 153.00 153.00 0.8K
14:34 153.00 153.00 153.00 153.00 0.8K
14:35 153.00 153.02 152.95 153.01 1.7K
14:36 153.01 153.01 152.88 152.88 1.1K
14:37 152.88 153.14 152.88 153.11 2.7K
14:38 153.11 153.15 153.11 153.15 0.4K
14:39 153.15 153.15 153.15 153.15 1.3K
14:40 153.23 153.23 153.23 153.23 0.7K
14:41 153.23 153.23 153.23 153.23 0.8K
14:42 153.23 153.23 153.23 153.23 1.5K
14:43 153.23 153.34 153.23 153.34 1.3K
14:44 153.34 153.44 153.34 153.44 2.4K
14:45 153.57 153.57 153.40 153.40 1.2K
14:46 153.40 153.48 153.40 153.48 0.8K
14:47 153.50 153.50 153.41 153.41 3.9K
14:48 153.41 153.51 153.34 153.34 3.6K
14:49 153.43 153.59 153.43 153.59 4.1K
14:50 153.59 153.64 153.59 153.64 1.2K
14:51 153.64 153.66 153.51 153.66 3.8K
14:52 153.66 153.66 153.66 153.66 0.4K
14:53 153.66 153.66 153.63 153.63 1.0K
14:54 153.63 153.63 153.27 153.27 4.7K
14:55 153.27 153.40 153.27 153.40 3.0K
14:56 153.40 153.40 153.40 153.40 0.4K
14:57 153.47 153.47 153.47 153.47 1.6K
14:58 153.47 153.49 153.47 153.49 2.2K
14:59 153.41 153.49 153.33 153.33 2.8K
15:00 153.33 153.52 153.33 153.52 2.4K
15:01 153.48 153.58 153.47 153.58 3.2K
15:02 153.58 153.58 153.52 153.52 0.8K
15:03 153.52 153.54 153.52 153.54 2.8K
15:04 153.54 153.54 153.54 153.54 1.5K
15:05 153.54 153.56 153.54 153.56 4.6K
15:06 153.56 153.68 153.56 153.68 3.8K
15:07 153.64 153.75 153.64 153.75 4.4K
15:08 153.72 153.72 153.72 153.72 0.9K
15:09 153.78 153.89 153.78 153.89 3.2K
15:10 153.89 153.90 153.89 153.90 0.8K
15:11 153.90 154.02 153.90 154.02 4.5K
15:12 153.94 153.94 153.79 153.80 4.4K
15:13 153.80 153.80 153.70 153.70 1.4K
15:14 153.76 153.85 153.76 153.85 2.9K
15:15 153.85 153.85 153.75 153.75 3.2K
15:16 153.75 153.83 153.73 153.83 1.6K
15:17 153.83 153.83 153.76 153.80 1.7K
15:18 153.87 153.89 153.67 153.67 2.6K
15:19 153.67 153.69 153.67 153.69 0.8K
15:20 153.78 153.78 153.78 153.78 1.9K
15:21 153.78 153.78 153.71 153.71 0.7K
15:22 153.71 153.71 153.52 153.52 5.0K
15:23 153.52 153.56 153.38 153.38 4.9K
15:24 153.38 153.54 153.38 153.54 2.7K
15:25 153.53 153.53 153.44 153.47 3.9K
15:26 153.47 153.62 153.47 153.62 5.2K
15:27 153.54 153.59 153.54 153.59 1.3K
15:28 153.61 153.71 153.61 153.71 9.4K
15:29 153.77 153.80 153.77 153.80 3.2K
15:30 153.64 153.71 153.64 153.71 5.1K
15:31 153.67 153.83 153.67 153.75 8.0K
15:32 153.63 153.73 153.55 153.73 6.0K
15:33 153.73 153.76 153.66 153.66 3.6K
15:34 153.66 153.74 153.66 153.67 3.4K
15:35 153.67 153.67 153.35 153.35 12.5K
15:36 153.33 153.33 153.27 153.28 8.5K
15:37 153.22 153.25 153.18 153.25 13.4K
15:38 153.35 153.35 153.30 153.34 7.8K
15:39 153.25 153.39 153.24 153.30 10.0K
15:40 153.34 153.43 153.34 153.43 7.8K
15:41 153.46 153.57 153.42 153.57 14.0K
15:42 153.63 153.64 153.46 153.64 12.0K
15:43 153.64 153.65 153.54 153.54 9.3K
15:44 153.51 153.65 153.51 153.64 12.4K
15:45 153.62 153.62 153.53 153.53 2.7K
15:46 153.37 153.47 153.32 153.47 9.0K
15:47 153.45 153.52 153.44 153.47 8.3K
15:48 153.54 153.60 153.52 153.54 11.1K
15:49 153.55 153.72 153.55 153.64 9.5K
15:50 153.61 153.76 153.61 153.76 9.6K
15:51 154.01 154.01 153.86 153.86 16.1K
15:52 153.72 153.72 153.59 153.62 16.1K
15:53 153.56 153.56 153.48 153.48 7.1K
15:54 153.63 153.74 153.61 153.74 16.7K
15:55 153.65 153.93 153.65 153.93 19.6K
15:56 153.91 154.49 153.91 154.49 12.3K
15:57 154.50 154.58 154.47 154.56 21.2K
15:58 154.50 154.60 154.50 154.60 23.8K
15:59 154.60 154.80 154.60 154.80 27.7K
16:00 154.81 154.96 154.81 154.92 663.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available