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
09:31 156.13 156.61 155.11 156.61 16.1K
09:32 156.61 156.61 155.11 155.11 3.1K
09:33 155.11 155.11 154.98 154.98 4.9K
09:34 154.98 154.98 154.98 154.98 0.5K
09:35 154.98 154.98 154.09 154.09 3.1K
09:36 154.09 154.56 154.09 154.20 1.0K
09:37 154.20 154.20 154.20 154.20 0.7K
09:38 154.20 154.20 152.90 152.90 2.0K
09:39 152.68 152.98 152.37 152.52 1.8K
09:40 152.52 152.52 152.45 152.45 0.7K
09:41 152.58 152.58 152.01 152.01 3.1K
09:42 152.24 152.24 152.12 152.24 5.3K
09:43 152.24 152.24 151.57 151.57 0.8K
09:44 151.47 151.66 151.27 151.51 5.4K
09:45 151.39 151.43 151.37 151.37 7.2K
09:46 150.59 150.73 150.59 150.73 5.6K
09:47 150.73 150.73 150.43 150.63 14.5K
09:48 150.62 150.90 150.62 150.62 11.2K
09:49 150.63 150.63 150.19 150.19 6.1K
09:50 150.19 150.68 149.81 149.81 8.6K
09:51 149.80 150.09 149.80 150.09 8.0K
09:52 150.09 150.29 149.60 149.62 10.0K
09:53 149.62 149.62 149.40 149.49 6.9K
09:54 149.35 149.93 149.35 149.93 11.2K
09:55 150.34 150.64 150.34 150.64 2.8K
09:56 150.64 150.85 150.37 150.41 2.4K
09:57 150.41 150.42 150.35 150.35 0.8K
09:58 150.05 150.05 149.81 149.81 2.8K
09:59 149.81 150.18 149.81 150.18 1.4K
10:00 150.05 150.41 150.05 150.39 3.7K
10:01 150.18 150.18 149.44 149.51 3.5K
10:02 149.72 149.99 149.72 149.99 5.1K
10:03 149.99 150.44 149.99 150.44 3.1K
10:04 150.44 150.68 150.44 150.46 1.6K
10:05 150.46 150.96 150.46 150.96 2.4K
10:06 150.96 151.20 150.96 151.20 1.8K
10:07 151.20 151.30 150.88 150.88 4.1K
10:08 150.88 150.98 150.88 150.98 4.0K
10:09 150.61 150.61 150.40 150.40 3.4K
10:10 150.40 150.40 149.86 150.15 3.2K
10:11 150.14 150.46 150.14 150.46 2.8K
10:12 150.46 151.02 150.46 151.02 2.7K
10:13 150.95 150.97 150.89 150.89 5.4K
10:14 150.90 150.91 150.50 150.57 6.1K
10:15 150.57 150.57 150.39 150.42 3.6K
10:16 150.42 150.42 150.38 150.38 1.6K
10:17 150.19 150.38 150.19 150.38 0.9K
10:18 150.38 150.40 150.31 150.31 9.3K
10:19 150.31 150.52 150.09 150.09 8.3K
10:20 150.09 150.18 150.09 150.18 1.3K
10:21 150.18 150.60 150.18 150.60 4.9K
10:22 150.60 150.83 150.60 150.83 5.2K
10:23 150.82 151.25 150.82 151.25 7.8K
10:24 151.25 151.46 151.25 151.34 4.6K
10:25 151.34 151.34 151.15 151.15 1.0K
10:26 151.13 151.38 151.13 151.34 2.8K
10:27 151.34 151.34 151.15 151.15 1.5K
10:28 151.17 151.17 151.16 151.16 2.8K
10:29 151.22 151.25 151.21 151.25 2.2K
10:30 151.24 151.74 151.24 151.55 16.9K
10:31 151.55 151.67 151.55 151.67 3.0K
10:32 151.57 151.71 151.57 151.71 1.4K
10:33 151.71 151.71 151.68 151.68 1.4K
10:34 151.69 151.69 151.61 151.61 1.8K
10:35 151.48 151.56 151.48 151.50 5.9K
10:36 151.43 151.43 151.19 151.23 4.6K
10:37 151.23 151.23 151.23 151.23 2.9K
10:38 151.35 151.35 151.11 151.11 2.1K
10:39 151.11 151.11 150.90 150.90 6.5K
10:40 150.90 151.18 150.90 151.18 3.5K
10:41 151.37 151.37 151.12 151.24 1.9K
10:42 151.18 151.33 150.96 150.96 10.5K
10:43 151.07 151.07 150.95 151.00 2.2K
10:44 151.00 151.04 151.00 151.04 3.0K
10:45 151.04 151.20 151.04 151.20 16.5K
10:46 151.22 151.22 151.22 151.22 1.0K
10:47 151.22 151.22 150.92 150.92 2.0K
10:48 150.64 150.81 150.64 150.81 3.3K
10:49 150.81 150.81 150.47 150.47 1.3K
10:50 150.47 150.56 150.47 150.56 0.2K
10:51 150.56 150.85 150.56 150.64 4.1K
10:52 150.64 150.80 150.64 150.80 1.1K
10:53 150.80 150.90 150.77 150.90 2.1K
10:54 150.90 150.94 150.84 150.94 3.9K
10:55 150.85 150.88 150.50 150.50 3.9K
10:56 150.50 150.50 150.32 150.33 2.8K
10:57 150.33 150.33 150.31 150.31 1.9K
10:58 150.31 150.31 150.00 150.00 3.7K
10:59 150.10 150.22 150.00 150.22 4.6K
11:00 150.22 150.22 149.96 149.98 2.1K
11:01 150.08 150.31 150.08 150.25 17.2K
11:02 150.44 150.44 150.19 150.32 6.5K
11:03 150.32 150.32 150.15 150.15 1.6K
11:04 150.13 150.13 149.93 149.93 2.3K
11:05 149.84 149.90 149.84 149.90 1.1K
11:06 149.90 149.90 149.88 149.88 2.3K
11:07 149.95 149.98 149.77 149.77 3.8K
11:08 149.77 149.87 149.77 149.77 1.0K
11:09 149.94 149.94 149.76 149.76 2.2K
11:10 149.76 149.76 149.60 149.60 3.1K
11:11 149.76 149.76 149.76 149.76 0.7K
11:12 149.78 149.78 149.58 149.58 3.3K
11:13 149.58 149.58 149.30 149.46 2.3K
11:14 149.54 149.54 149.42 149.42 3.2K
11:15 149.42 149.42 149.42 149.42 0.8K
11:16 149.42 149.42 149.27 149.27 1.4K
11:17 149.27 149.29 149.27 149.29 0.7K
11:18 149.19 149.35 149.19 149.35 1.1K
11:19 149.19 149.19 149.12 149.12 2.5K
11:20 149.12 149.12 149.12 149.12 0.4K
11:21 149.16 149.31 149.07 149.25 6.2K
11:22 149.25 149.44 149.25 149.44 2.1K
11:23 149.45 149.63 149.45 149.54 4.0K
11:24 149.54 149.55 149.48 149.48 1.7K
11:25 149.48 149.65 149.48 149.51 0.8K
11:26 149.51 149.61 149.23 149.23 3.5K
11:27 149.23 149.23 149.14 149.14 1.8K
11:28 149.14 149.14 149.03 149.03 1.9K
11:29 149.03 149.03 148.90 148.90 2.2K
11:30 148.90 149.11 148.90 148.99 4.3K
11:31 148.99 149.06 148.99 149.06 13.0K
11:32 149.10 149.10 149.05 149.05 5.1K
11:33 149.05 149.21 149.05 149.21 0.9K
11:34 149.21 149.21 148.96 149.06 10.4K
11:35 149.06 149.06 148.97 148.97 3.5K
11:36 149.06 149.06 148.87 148.93 6.9K
11:37 148.93 148.93 148.67 148.67 1.6K
11:38 148.50 148.50 148.26 148.26 13.4K
11:39 148.46 148.58 148.45 148.50 2.4K
11:40 148.52 148.63 148.52 148.61 3.4K
11:41 148.61 148.61 148.49 148.49 1.4K
11:42 148.49 148.55 148.40 148.55 5.0K
11:43 148.55 148.56 148.55 148.56 0.9K
11:44 148.53 148.63 148.41 148.41 3.6K
11:45 148.41 148.48 148.41 148.48 1.2K
11:46 148.50 148.56 148.47 148.56 4.5K
11:47 148.48 148.55 148.48 148.55 5.9K
11:48 148.75 148.83 148.75 148.79 3.2K
11:49 148.72 148.76 148.72 148.76 1.6K
11:50 149.01 149.14 149.01 149.09 11.3K
11:51 149.09 149.47 149.09 149.43 14.4K
11:52 149.61 149.61 149.23 149.23 4.6K
11:53 149.23 149.40 149.23 149.40 2.2K
11:54 149.40 149.40 149.32 149.39 2.6K
11:55 149.43 149.43 149.27 149.27 2.0K
11:56 149.27 149.33 149.04 149.16 5.8K
11:57 149.19 149.33 149.19 149.33 5.1K
11:58 149.36 149.36 149.24 149.24 2.1K
11:59 149.24 149.24 149.20 149.20 1.6K
12:00 149.20 149.22 149.12 149.12 1.8K
12:01 149.18 149.35 149.12 149.35 4.7K
12:02 149.35 149.36 149.35 149.36 2.0K
12:03 149.38 149.51 149.38 149.51 1.0K
12:04 149.51 149.51 149.37 149.37 1.1K
12:05 149.48 149.56 149.48 149.56 1.3K
12:06 149.57 149.78 149.57 149.78 1.7K
12:07 149.75 149.81 149.75 149.77 3.0K
12:08 149.77 149.93 149.77 149.93 1.4K
12:09 149.93 149.93 149.93 149.93 1.3K
12:10 149.93 149.93 149.70 149.70 1.4K
12:11 149.70 149.76 149.70 149.76 0.5K
12:12 149.83 149.83 149.77 149.77 1.9K
12:13 149.77 149.77 149.68 149.68 0.5K
12:14 149.68 149.68 149.65 149.65 1.3K
12:15 149.65 149.85 149.65 149.77 1.9K
12:16 149.77 149.77 149.70 149.70 0.8K
12:17 149.73 149.94 149.73 149.94 1.5K
12:18 150.01 150.01 149.86 149.98 1.7K
12:19 149.98 149.99 149.98 149.99 2.9K
12:20 149.97 149.97 149.94 149.94 0.8K
12:21 149.99 150.00 149.99 150.00 1.3K
12:22 150.13 150.13 149.99 149.99 1.5K
12:23 149.91 149.99 149.91 149.99 1.6K
12:24 149.99 150.02 149.99 150.02 0.5K
12:25 150.02 150.02 150.02 150.02 1.1K
12:26 149.89 150.01 149.89 150.01 3.6K
12:27 150.01 150.01 149.95 149.95 1.7K
12:28 149.95 149.95 149.75 149.75 1.6K
12:29 149.93 150.04 149.93 150.04 1.5K
12:30 150.04 150.04 149.81 149.81 1.9K
12:31 149.81 149.81 149.68 149.68 2.3K
12:32 149.68 149.69 149.36 149.36 4.0K
12:33 149.42 149.42 149.42 149.42 2.5K
12:34 149.37 149.37 149.37 149.37 0.7K
12:35 149.35 149.35 149.25 149.25 2.4K
12:36 149.31 149.31 149.31 149.31 1.1K
12:37 149.31 149.35 149.25 149.25 5.6K
12:38 149.25 149.29 149.15 149.15 2.6K
12:39 149.34 149.35 149.33 149.33 1.9K
12:40 149.49 149.50 149.49 149.50 4.3K
12:41 149.50 149.55 149.50 149.55 2.1K
12:42 149.61 149.61 149.49 149.49 8.8K
12:43 149.60 149.60 149.58 149.58 1.9K
12:44 149.54 149.54 149.49 149.49 1.0K
12:45 149.49 149.49 149.42 149.42 1.4K
12:46 149.42 149.42 149.42 149.42 0.9K
12:47 149.33 149.33 149.13 149.13 5.3K
12:48 149.13 149.23 149.13 149.23 1.3K
12:49 149.23 149.41 149.16 149.41 4.4K
12:50 149.41 149.52 149.40 149.40 3.6K
12:51 149.40 149.41 149.40 149.40 1.1K
12:52 149.40 149.40 149.33 149.33 1.7K
12:53 149.33 149.33 149.30 149.30 0.8K
12:54 149.22 149.22 149.10 149.12 1.6K
12:55 149.12 149.12 149.00 149.00 2.1K
12:56 148.97 149.08 148.97 149.04 3.8K
12:57 149.09 149.09 148.83 148.83 3.4K
12:58 148.77 148.82 148.73 148.73 1.7K
12:59 148.67 148.74 148.67 148.74 2.7K
13:00 148.63 148.78 148.63 148.78 2.3K
13:01 148.70 148.70 148.63 148.63 1.4K
13:02 148.49 148.51 148.49 148.49 1.1K
13:03 148.49 148.49 148.36 148.36 4.3K
13:04 148.36 148.40 148.28 148.35 7.5K
13:05 148.42 148.47 148.38 148.38 4.3K
13:06 148.37 148.37 148.37 148.37 3.5K
13:07 148.37 148.37 148.11 148.15 2.4K
13:08 148.15 148.15 147.85 147.87 4.5K
13:09 147.87 148.11 147.87 148.11 3.9K
13:10 148.13 148.21 148.02 148.02 4.3K
13:11 148.22 148.22 148.13 148.17 2.5K
13:12 148.19 148.19 147.96 147.96 5.0K
13:13 147.92 147.93 147.78 147.78 3.5K
13:14 147.78 147.78 147.71 147.75 0.7K
13:15 147.75 147.75 147.66 147.70 1.4K
13:16 147.70 147.99 147.70 147.99 5.1K
13:17 147.99 147.99 147.91 147.91 1.0K
13:18 147.91 147.91 147.91 147.91 0.2K
13:19 147.91 148.10 147.91 148.07 2.7K
13:20 148.07 148.08 148.01 148.08 1.6K
13:21 148.07 148.13 147.93 148.12 5.0K
13:22 148.04 148.04 147.94 147.94 1.5K
13:23 148.04 148.04 148.04 148.04 0.7K
13:24 148.04 148.04 147.93 148.00 1.2K
13:25 148.00 148.12 147.99 148.03 17.5K
13:26 148.03 148.03 147.88 147.88 1.3K
13:27 147.85 147.85 147.77 147.77 0.8K
13:28 147.77 147.77 147.56 147.56 2.0K
13:29 147.56 147.56 147.32 147.32 1.7K
13:30 147.32 147.34 147.21 147.26 3.3K
13:31 147.32 147.39 147.18 147.39 3.3K
13:32 147.36 147.36 147.20 147.29 9.1K
13:33 147.29 147.29 147.10 147.10 1.1K
13:34 147.10 147.11 147.00 147.00 4.1K
13:35 147.03 147.03 147.03 147.03 1.3K
13:36 146.95 147.29 146.93 147.29 9.0K
13:37 147.04 147.04 146.95 146.95 7.9K
13:38 146.95 147.13 146.95 146.95 7.3K
13:39 146.95 146.95 146.89 146.94 1.5K
13:40 146.94 147.04 146.94 147.04 2.8K
13:41 146.99 147.02 146.99 147.02 1.6K
13:42 147.02 147.16 147.02 147.12 9.1K
13:43 147.13 147.20 147.13 147.20 1.9K
13:44 147.20 147.20 147.06 147.06 4.2K
13:45 147.06 147.06 146.93 146.93 4.8K
13:46 146.86 147.09 146.86 147.09 3.8K
13:47 147.09 147.09 146.99 147.00 6.3K
13:48 147.00 147.10 146.94 147.05 4.6K
13:49 147.61 147.99 147.61 147.86 11.1K
13:50 147.83 147.83 147.63 147.63 2.9K
13:51 147.63 147.75 147.63 147.75 1.3K
13:52 147.71 147.71 147.55 147.55 3.1K
13:53 147.55 147.55 147.55 147.55 0.7K
13:54 147.63 147.70 147.63 147.70 3.3K
13:55 147.69 147.69 147.69 147.69 1.5K
13:56 147.57 147.59 147.51 147.59 4.6K
13:57 147.59 147.59 147.59 147.59 1.3K
13:58 147.59 147.59 147.32 147.32 8.5K
13:59 147.52 147.60 147.52 147.60 8.5K
14:00 147.60 147.60 147.44 147.44 1.4K
14:01 147.44 147.68 147.44 147.68 4.8K
14:02 147.71 147.82 147.71 147.73 7.4K
14:03 147.73 147.85 147.73 147.85 4.2K
14:04 147.81 148.01 147.81 148.01 2.4K
14:05 148.01 148.01 147.90 147.90 2.0K
14:06 147.90 147.90 147.74 147.74 0.5K
14:07 147.74 147.91 147.73 147.73 1.7K
14:08 147.73 147.73 147.73 147.73 0.7K
14:09 147.73 148.03 147.73 148.03 1.8K
14:10 148.03 148.03 147.90 148.00 1.3K
14:11 148.03 148.03 147.87 147.87 3.2K
14:12 147.90 147.90 147.90 147.90 1.5K
14:13 148.00 148.00 148.00 148.00 1.8K
14:14 148.00 148.00 147.87 147.87 1.2K
14:15 147.78 147.78 147.78 147.78 1.4K
14:16 147.78 147.78 147.69 147.69 2.9K
14:17 147.69 147.69 147.55 147.55 0.9K
14:18 147.55 147.55 147.46 147.46 1.5K
14:19 147.46 147.65 147.45 147.65 4.2K
14:20 147.71 147.71 147.64 147.64 1.0K
14:21 147.64 147.82 147.64 147.82 1.1K
14:22 147.82 147.82 147.82 147.82 1.3K
14:23 147.82 147.95 147.82 147.95 2.2K
14:24 147.92 148.05 147.92 148.05 0.9K
14:25 148.14 148.16 148.14 148.16 3.0K
14:26 148.12 148.12 148.12 148.12 1.2K
14:27 148.12 148.12 148.12 148.12 1.2K
14:28 148.12 148.12 147.73 147.73 1.2K
14:29 147.73 147.73 147.73 147.73 0.3K
14:30 147.80 147.80 147.68 147.68 2.8K
14:31 147.68 148.07 147.68 148.07 2.5K
14:32 148.07 148.28 148.07 148.28 3.0K
14:33 148.28 148.28 148.28 148.28 0.7K
14:34 148.28 148.28 148.22 148.22 1.0K
14:35 148.22 148.22 148.11 148.11 1.9K
14:36 148.14 148.16 148.03 148.03 1.6K
14:37 148.03 148.08 148.03 148.08 2.0K
14:38 148.08 148.08 148.08 148.08 1.3K
14:39 148.08 148.08 147.93 147.93 1.6K
14:40 147.93 148.12 147.93 148.12 1.9K
14:41 148.12 148.15 148.12 148.15 1.6K
14:42 148.39 148.39 148.17 148.17 1.4K
14:43 148.39 148.41 148.30 148.30 2.7K
14:44 148.30 148.30 148.12 148.12 1.7K
14:45 148.12 148.13 148.12 148.13 0.9K
14:46 148.13 148.13 148.13 148.13 0.5K
14:47 148.13 148.13 147.84 147.84 2.7K
14:48 147.84 147.96 147.84 147.96 0.9K
14:49 147.85 147.98 147.85 147.92 2.2K
14:50 147.88 147.88 147.73 147.73 3.2K
14:51 147.74 147.84 147.74 147.84 2.4K
14:52 147.84 147.84 147.75 147.75 1.4K
14:53 147.45 147.50 147.33 147.33 2.4K
14:54 147.33 147.33 147.17 147.25 4.5K
14:55 147.25 147.25 147.12 147.12 2.2K
14:56 147.12 147.32 147.12 147.21 1.1K
14:57 147.21 147.63 147.21 147.63 5.1K
14:58 147.49 147.49 147.38 147.38 5.3K
14:59 147.26 147.26 147.09 147.09 5.5K
15:00 147.00 147.03 146.99 147.03 4.8K
15:01 147.03 147.03 146.84 146.84 3.1K
15:02 146.91 146.91 146.63 146.82 3.9K
15:03 146.82 146.83 146.64 146.64 2.1K
15:04 146.64 146.64 146.30 146.30 4.3K
15:05 146.30 146.53 146.30 146.53 8.6K
15:06 146.53 146.53 146.44 146.44 5.1K
15:07 146.44 146.53 146.44 146.46 1.0K
15:08 146.46 146.67 146.46 146.64 18.0K
15:09 146.40 146.42 146.32 146.42 2.9K
15:10 146.42 146.42 146.21 146.21 2.3K
15:11 146.19 146.19 145.88 145.88 5.5K
15:12 145.84 145.90 145.77 145.82 5.6K
15:13 145.82 145.82 145.38 145.38 3.0K
15:14 145.44 145.72 145.44 145.72 3.3K
15:15 145.72 145.95 145.72 145.95 2.5K
15:16 145.95 146.11 145.95 145.98 2.6K
15:17 145.98 146.28 145.98 146.28 2.3K
15:18 146.42 146.48 146.35 146.35 5.4K
15:19 146.35 146.35 146.21 146.21 5.6K
15:20 146.10 146.10 145.88 145.88 4.5K
15:21 145.81 146.09 145.81 146.09 5.5K
15:22 146.09 146.09 145.76 145.76 4.9K
15:23 145.75 145.75 145.71 145.71 6.1K
15:24 145.71 145.71 145.66 145.68 6.1K
15:25 145.69 145.69 145.51 145.51 8.6K
15:26 145.58 145.77 145.58 145.77 9.1K
15:27 145.77 145.77 145.74 145.77 3.7K
15:28 145.77 145.97 145.77 145.97 2.6K
15:29 145.83 145.97 145.83 145.97 5.1K
15:30 145.97 146.06 145.84 145.96 11.7K
15:31 145.96 146.15 145.96 146.11 2.6K
15:32 146.11 146.28 146.11 146.23 3.3K
15:33 146.23 146.51 146.23 146.39 9.9K
15:34 146.39 146.39 146.28 146.36 5.6K
15:35 146.29 146.29 146.15 146.15 4.8K
15:36 146.03 146.15 146.03 146.10 8.0K
15:37 146.10 146.41 145.97 145.97 6.4K
15:38 146.04 146.11 145.92 145.99 10.9K
15:39 145.99 146.08 145.99 146.06 3.5K
15:40 145.91 145.91 145.72 145.72 7.0K
15:41 145.72 145.88 145.72 145.88 5.7K
15:42 145.97 145.98 145.92 145.92 5.9K
15:43 145.92 145.92 145.80 145.80 4.1K
15:44 145.88 145.88 145.73 145.78 4.9K
15:45 145.81 145.81 145.66 145.70 5.6K
15:46 145.70 145.87 145.70 145.87 7.2K
15:47 145.87 145.93 145.83 145.84 20.1K
15:48 145.84 145.90 145.80 145.89 33.5K
15:49 145.91 145.91 145.85 145.86 31.6K
15:50 145.93 146.27 145.93 146.27 11.7K
15:51 146.18 146.18 145.94 146.08 12.2K
15:52 146.05 146.12 145.97 145.97 10.8K
15:53 146.01 146.20 146.01 146.14 6.2K
15:54 146.14 146.33 146.14 146.16 15.7K
15:55 146.16 146.23 146.01 146.01 13.2K
15:56 146.01 146.37 146.01 146.37 15.0K
15:57 146.37 146.37 146.23 146.34 38.5K
15:58 146.34 146.34 146.14 146.21 29.6K
15:59 146.14 146.21 146.13 146.15 34.3K
16:00 146.15 146.75 145.05 146.45 424.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available