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
09:31 142.18 142.94 140.91 142.49 10.9K
09:32 142.49 142.49 142.11 142.11 2.3K
09:33 142.11 142.11 141.51 141.51 3.3K
09:34 141.51 141.51 141.51 141.51 0.2K
09:35 141.51 141.64 141.25 141.25 1.6K
09:36 141.25 141.49 140.91 140.91 7.5K
09:37 141.21 141.21 140.76 140.76 3.3K
09:38 140.76 140.76 140.76 140.76 0.0K
09:39 140.76 140.95 140.76 140.95 0.4K
09:40 140.71 141.82 140.71 141.63 3.7K
09:41 141.63 141.88 141.63 141.88 1.6K
09:42 141.88 141.91 141.88 141.91 0.8K
09:43 141.91 142.49 141.91 142.49 2.7K
09:44 142.49 142.49 142.41 142.41 0.3K
09:45 142.41 142.41 142.41 142.41 0.4K
09:46 142.41 142.41 141.98 141.98 0.4K
09:47 141.98 142.32 141.98 142.32 0.2K
09:48 142.07 142.07 142.07 142.07 1.0K
09:49 142.07 142.07 141.94 141.94 0.2K
09:50 141.94 141.94 141.94 141.94 0.1K
09:51 141.94 142.05 141.90 142.05 1.7K
09:52 142.05 142.46 142.05 142.46 1.4K
09:53 142.46 142.46 142.39 142.39 1.6K
09:54 142.39 142.39 142.20 142.20 1.6K
09:55 142.20 142.20 142.13 142.13 0.4K
09:56 141.86 142.00 141.74 142.00 1.1K
09:57 142.05 142.05 142.05 142.05 1.3K
09:58 141.50 141.50 141.50 141.50 8.0K
09:59 141.44 141.81 141.44 141.61 3.7K
10:00 141.61 141.61 141.61 141.61 0.4K
10:01 141.61 142.43 141.61 142.35 4.3K
10:02 142.81 143.25 142.69 142.69 4.8K
10:03 142.69 142.69 142.25 142.61 4.3K
10:04 142.61 142.61 142.55 142.55 0.9K
10:05 142.55 142.55 142.55 142.55 0.3K
10:06 142.55 142.55 142.55 142.55 1.0K
10:07 142.71 142.96 142.71 142.96 2.7K
10:08 142.96 143.28 142.96 143.28 2.9K
10:09 143.28 143.28 143.23 143.23 0.5K
10:10 143.23 143.23 142.91 142.98 3.4K
10:11 142.98 142.98 142.65 142.86 1.8K
10:12 142.86 142.87 142.76 142.76 1.3K
10:13 142.94 142.94 142.93 142.93 1.2K
10:14 143.06 143.06 142.81 142.81 1.4K
10:15 142.66 142.74 142.66 142.74 3.1K
10:16 142.74 142.74 142.48 142.48 1.2K
10:17 142.48 142.55 142.48 142.55 0.9K
10:18 142.55 142.55 142.30 142.52 1.6K
10:19 142.52 142.52 142.22 142.22 1.2K
10:20 142.22 142.22 142.01 142.01 0.8K
10:21 142.13 142.18 141.84 141.84 1.5K
10:22 141.84 141.84 141.84 141.84 0.4K
10:23 141.73 142.02 141.73 142.02 0.7K
10:24 142.01 142.40 142.01 142.40 0.8K
10:25 142.40 142.40 142.06 142.06 1.0K
10:26 142.06 142.06 142.05 142.05 0.4K
10:27 142.05 142.17 142.05 142.17 2.5K
10:28 142.17 142.17 141.95 141.97 1.1K
10:29 141.97 141.97 141.96 141.96 0.8K
10:30 141.98 141.98 141.95 141.95 0.9K
10:31 141.95 141.95 141.89 141.90 1.4K
10:32 141.90 141.97 141.90 141.97 0.6K
10:33 142.06 142.15 142.06 142.15 0.4K
10:34 142.15 142.48 142.15 142.34 1.8K
10:35 142.34 142.34 142.23 142.23 1.0K
10:36 142.23 142.27 142.16 142.27 0.7K
10:37 142.28 142.28 142.28 142.28 0.4K
10:38 142.28 142.28 142.28 142.28 0.1K
10:39 142.27 142.54 142.27 142.45 1.9K
10:40 142.45 142.45 142.45 142.45 0.3K
10:41 142.45 142.45 142.45 142.45 0.3K
10:42 142.45 142.45 142.45 142.45 0.2K
10:43 142.45 142.45 142.45 142.45 1.2K
10:44 142.32 142.34 142.32 142.34 0.8K
10:45 142.33 142.43 142.33 142.43 2.2K
10:46 142.43 142.58 142.43 142.45 0.9K
10:47 142.45 142.78 142.45 142.62 0.9K
10:48 142.65 142.65 142.65 142.65 0.3K
10:49 142.65 142.65 142.25 142.33 1.7K
10:50 142.33 142.33 142.33 142.33 0.8K
10:51 142.27 142.27 142.04 142.08 1.7K
10:52 142.15 142.15 141.90 141.90 1.2K
10:53 141.90 142.32 141.90 142.32 2.1K
10:54 142.51 142.65 142.51 142.54 0.8K
10:55 142.52 142.68 142.52 142.64 0.8K
10:56 142.64 142.64 142.64 142.64 0.4K
10:57 142.64 142.66 142.56 142.66 0.5K
10:58 142.66 142.66 142.66 142.66 0.3K
10:59 142.66 142.81 142.66 142.67 0.9K
11:00 142.53 142.53 142.24 142.24 3.5K
11:01 142.24 142.24 142.13 142.13 0.4K
11:02 142.13 142.13 142.13 142.13 0.4K
11:03 142.13 142.13 141.83 141.83 1.0K
11:04 141.83 141.84 141.83 141.84 0.4K
11:05 141.84 141.92 141.84 141.85 4.5K
11:06 142.00 142.04 142.00 142.04 0.9K
11:07 142.04 142.04 142.04 142.04 0.1K
11:08 142.04 142.04 142.00 142.00 0.4K
11:09 141.95 141.98 141.81 141.89 1.2K
11:10 141.89 141.89 141.89 141.89 0.2K
11:11 141.89 141.89 141.79 141.79 1.2K
11:12 141.79 141.79 141.79 141.79 0.7K
11:13 141.79 141.79 141.44 141.44 0.3K
11:14 141.44 141.52 141.44 141.52 0.8K
11:15 141.52 141.85 141.52 141.74 1.4K
11:16 141.74 141.75 141.74 141.75 0.9K
11:17 141.75 141.75 141.55 141.55 1.5K
11:18 141.55 141.59 141.55 141.59 0.4K
11:19 141.59 141.72 141.59 141.72 0.4K
11:20 141.72 141.72 141.43 141.43 0.2K
11:21 141.37 141.45 141.28 141.45 1.9K
11:22 141.45 141.45 141.45 141.45 0.1K
11:23 141.40 141.58 141.40 141.58 0.2K
11:24 141.48 141.48 141.48 141.48 0.5K
11:25 141.48 141.54 141.48 141.54 0.8K
11:26 141.55 141.57 141.55 141.57 1.2K
11:27 141.57 141.59 141.41 141.45 1.5K
11:28 141.45 141.63 141.45 141.63 0.4K
11:29 141.63 141.63 141.63 141.63 0.1K
11:30 141.63 141.63 141.48 141.54 1.2K
11:31 141.54 141.63 141.54 141.63 0.2K
11:32 141.63 141.63 141.36 141.36 1.3K
11:33 141.36 141.36 141.36 141.36 0.8K
11:34 141.36 141.36 141.20 141.20 1.3K
11:35 141.20 141.24 141.20 141.24 0.7K
11:36 141.24 141.24 141.24 141.24 0.6K
11:37 141.05 141.21 141.05 141.15 1.6K
11:38 141.08 141.27 141.08 141.25 2.3K
11:39 141.25 141.43 141.25 141.28 0.4K
11:40 141.28 141.28 141.28 141.28 0.2K
11:41 141.36 141.36 141.35 141.35 2.0K
11:42 141.35 141.37 141.25 141.29 2.6K
11:43 141.11 141.19 141.11 141.19 2.1K
11:44 141.19 141.20 141.18 141.18 0.6K
11:45 141.05 141.05 141.05 141.05 2.7K
11:46 141.01 141.01 140.92 141.01 1.7K
11:47 140.91 140.91 140.75 140.75 1.7K
11:48 140.79 140.87 140.77 140.87 3.3K
11:49 140.87 140.90 140.87 140.90 1.3K
11:50 140.90 140.90 140.85 140.85 1.1K
11:51 140.91 140.91 140.70 140.70 2.3K
11:52 140.82 140.82 140.59 140.71 1.1K
11:53 140.63 140.68 140.63 140.68 0.8K
11:54 140.68 140.68 140.68 140.68 0.1K
11:55 140.68 140.70 140.68 140.70 0.9K
11:56 140.75 140.80 140.75 140.80 1.3K
11:57 140.80 140.87 140.65 140.87 4.3K
11:58 140.96 141.08 140.84 141.08 6.1K
11:59 141.20 141.48 141.20 141.48 14.9K
12:00 141.55 141.62 141.43 141.43 6.7K
12:01 141.43 141.43 141.43 141.43 3.1K
12:02 141.43 141.43 141.43 141.43 0.8K
12:03 141.43 141.88 141.43 141.88 1.2K
12:04 141.88 141.88 141.59 141.59 0.7K
12:05 141.54 141.54 141.45 141.45 2.6K
12:06 141.45 141.45 141.45 141.45 0.3K
12:07 141.45 141.45 141.45 141.45 0.3K
12:08 141.45 141.45 141.35 141.35 1.0K
12:09 141.35 141.35 141.35 141.35 0.4K
12:10 141.27 141.30 141.27 141.30 1.0K
12:11 141.30 141.30 141.13 141.13 1.0K
12:12 141.13 141.13 141.13 141.13 0.5K
12:13 141.13 141.13 141.13 141.13 0.6K
12:14 141.13 141.59 141.13 141.59 2.3K
12:15 141.56 141.56 141.49 141.49 0.5K
12:16 141.49 141.49 141.49 141.49 0.3K
12:17 141.49 141.60 141.49 141.60 0.8K
12:18 141.60 141.60 141.44 141.44 0.4K
12:19 141.44 141.44 141.44 141.44 0.3K
12:20 141.44 141.58 141.44 141.46 1.8K
12:21 141.46 141.46 141.46 141.46 0.5K
12:22 141.46 141.59 141.43 141.43 0.9K
12:23 141.43 141.66 141.43 141.66 0.5K
12:24 141.66 141.69 141.66 141.69 0.7K
12:25 141.69 141.69 141.69 141.69 0.9K
12:26 141.69 141.69 141.69 141.69 0.2K
12:27 141.69 141.69 141.35 141.36 1.2K
12:28 141.44 141.44 141.44 141.44 0.4K
12:29 141.68 141.68 141.68 141.68 1.1K
12:30 141.68 141.68 141.68 141.68 0.2K
12:31 141.68 141.76 141.68 141.76 1.0K
12:32 141.76 141.79 141.76 141.79 0.7K
12:33 141.79 141.79 141.79 141.79 0.3K
12:34 141.79 141.79 141.79 141.79 0.1K
12:35 141.79 141.79 141.79 141.79 0.2K
12:36 141.79 141.91 141.79 141.90 2.7K
12:37 141.98 141.98 141.98 141.98 0.4K
12:38 141.98 142.01 141.98 142.01 1.4K
12:39 142.01 142.06 142.01 142.06 0.3K
12:40 142.06 142.06 142.06 142.06 0.3K
12:41 142.06 142.06 141.98 141.98 1.0K
12:42 141.98 142.04 141.98 142.04 1.3K
12:43 142.04 142.11 142.01 142.01 2.0K
12:44 142.19 142.19 142.01 142.01 2.0K
12:45 142.01 142.01 142.00 142.00 0.8K
12:46 142.00 142.00 141.78 141.85 2.2K
12:47 141.85 141.85 141.69 141.69 1.1K
12:48 141.69 141.70 141.69 141.70 0.8K
12:49 141.70 141.83 141.70 141.83 0.9K
12:50 141.83 141.83 141.83 141.83 0.1K
12:51 142.10 142.10 142.10 142.10 1.7K
12:52 142.10 142.35 142.10 142.35 0.8K
12:53 142.37 142.37 142.37 142.37 0.6K
12:54 142.37 142.67 142.37 142.67 1.4K
12:55 142.65 142.65 142.46 142.46 3.2K
12:56 142.47 142.47 142.47 142.47 1.7K
12:57 142.61 142.61 142.61 142.61 0.6K
12:58 142.61 142.61 142.57 142.57 1.1K
12:59 142.57 142.57 142.57 142.57 0.2K
13:00 142.57 142.57 142.55 142.55 0.8K
13:01 142.55 142.75 142.55 142.63 0.9K
13:02 142.63 142.63 142.52 142.52 1.4K
13:03 142.52 142.52 142.52 142.52 1.1K
13:04 142.52 142.63 142.52 142.63 0.6K
13:05 142.91 142.91 142.91 142.91 1.0K
13:06 142.91 142.91 142.91 142.91 0.4K
13:07 142.73 142.82 142.73 142.82 0.8K
13:08 142.82 142.87 142.82 142.87 4.4K
13:09 142.19 142.19 141.96 141.96 4.7K
13:10 141.96 141.96 141.76 141.76 1.7K
13:11 141.76 141.84 141.76 141.84 2.0K
13:12 141.84 141.84 141.84 141.84 0.1K
13:13 141.84 141.84 141.84 141.84 1.2K
13:14 141.84 141.84 141.84 141.84 0.2K
13:15 141.84 142.22 141.84 142.07 1.1K
13:16 142.07 142.47 142.07 142.47 0.5K
13:17 142.47 142.47 142.13 142.13 0.3K
13:18 142.38 142.38 142.23 142.29 1.7K
13:19 142.29 142.29 142.29 142.29 0.5K
13:20 142.29 142.37 142.29 142.37 0.8K
13:21 142.37 142.37 142.37 142.37 0.6K
13:22 142.37 142.37 142.20 142.24 1.4K
13:23 142.23 142.23 142.23 142.23 0.5K
13:24 142.23 142.23 142.23 142.23 0.1K
13:25 142.23 142.23 142.23 142.23 0.2K
13:26 142.23 142.39 142.23 142.26 0.3K
13:27 142.26 142.26 142.09 142.09 0.4K
13:28 142.09 142.09 142.09 142.09 0.4K
13:29 142.09 142.18 142.09 142.18 0.9K
13:30 142.18 142.28 142.18 142.28 0.4K
13:31 142.28 142.28 142.28 142.28 0.6K
13:32 142.09 142.09 142.09 142.09 1.3K
13:33 142.09 142.09 142.09 142.09 0.4K
13:34 142.09 142.20 142.09 142.20 2.5K
13:35 142.20 142.26 142.20 142.26 3.3K
13:36 142.26 142.26 142.26 142.26 0.4K
13:37 142.11 142.11 142.11 142.11 0.2K
13:38 142.11 142.15 142.11 142.15 0.4K
13:39 142.15 142.15 141.83 141.83 1.1K
13:40 141.82 141.82 141.82 141.82 0.2K
13:41 141.82 141.82 141.82 141.82 0.1K
13:42 141.82 142.00 141.82 142.00 0.6K
13:43 142.00 142.01 142.00 142.01 0.4K
13:44 141.83 141.84 141.83 141.84 0.7K
13:45 142.05 142.05 142.05 142.05 0.3K
13:46 142.05 142.05 141.93 141.93 1.1K
13:47 142.05 142.05 142.05 142.05 0.7K
13:48 142.05 142.05 142.05 142.05 0.9K
13:49 142.05 142.05 142.05 142.05 0.3K
13:50 142.05 142.48 142.05 142.48 0.4K
13:51 142.48 142.48 142.37 142.37 0.5K
13:52 142.37 142.47 142.37 142.47 0.9K
13:53 142.54 142.54 142.42 142.46 4.4K
13:54 142.46 142.46 142.31 142.31 2.1K
13:55 142.31 142.31 142.31 142.31 0.3K
13:56 142.31 142.48 142.31 142.48 1.4K
13:57 142.51 142.51 142.45 142.45 1.0K
13:58 142.45 142.57 142.45 142.57 0.5K
13:59 142.57 142.57 142.51 142.51 0.9K
14:00 142.51 142.56 142.51 142.56 1.1K
14:01 142.67 142.70 142.67 142.68 5.8K
14:02 142.68 142.80 142.68 142.80 2.0K
14:03 142.80 143.04 142.80 143.02 1.1K
14:04 143.02 143.12 143.02 143.12 1.4K
14:05 143.25 143.25 143.17 143.17 11.9K
14:06 143.17 143.34 143.17 143.34 3.3K
14:07 143.35 143.53 143.35 143.53 1.3K
14:08 143.69 143.69 143.69 143.69 1.3K
14:09 143.69 143.69 143.69 143.69 1.3K
14:10 143.76 144.08 143.76 144.08 2.9K
14:11 144.08 144.08 143.88 143.88 6.7K
14:12 143.88 143.88 143.82 143.83 2.2K
14:13 143.83 143.83 143.83 143.83 0.8K
14:14 143.83 143.85 143.83 143.85 0.3K
14:15 143.85 144.04 143.85 144.04 1.7K
14:16 144.04 144.04 144.04 144.04 0.6K
14:17 144.04 144.21 144.04 144.21 0.8K
14:18 144.18 144.20 144.12 144.12 2.0K
14:19 144.12 144.12 143.90 143.90 3.6K
14:20 143.90 143.90 143.90 143.90 0.9K
14:21 143.90 143.90 143.76 143.86 2.1K
14:22 143.86 143.88 143.86 143.88 0.6K
14:23 143.88 143.99 143.83 143.83 0.9K
14:24 143.77 143.77 143.77 143.77 0.4K
14:25 143.77 143.89 143.77 143.89 0.9K
14:26 143.89 143.91 143.89 143.91 0.5K
14:27 143.91 143.91 143.80 143.80 1.6K
14:28 143.80 143.80 143.76 143.76 0.5K
14:29 143.76 143.76 143.76 143.76 0.3K
14:30 143.72 143.73 143.72 143.73 1.0K
14:31 143.73 143.80 143.73 143.80 0.7K
14:32 143.80 143.80 143.69 143.77 1.3K
14:33 143.77 143.77 143.69 143.69 1.1K
14:34 143.69 143.84 143.69 143.84 0.3K
14:35 143.84 143.84 143.76 143.76 0.3K
14:36 143.76 143.88 143.76 143.88 1.2K
14:37 143.88 143.88 143.66 143.67 1.6K
14:38 143.67 143.67 143.53 143.53 1.8K
14:39 143.53 143.76 143.53 143.76 1.5K
14:40 143.79 143.80 143.79 143.80 1.0K
14:41 143.80 143.84 143.80 143.84 1.2K
14:42 143.84 143.84 143.76 143.76 0.7K
14:43 143.76 143.80 143.76 143.80 1.2K
14:44 143.80 143.80 143.68 143.68 1.2K
14:45 143.68 143.68 143.68 143.68 0.4K
14:46 143.58 143.58 143.58 143.58 0.5K
14:47 143.58 143.71 143.58 143.71 0.3K
14:48 143.71 143.80 143.63 143.63 1.5K
14:49 143.63 143.88 143.63 143.88 1.4K
14:50 143.92 144.18 143.92 143.97 20.6K
14:51 143.97 144.11 143.97 144.01 1.8K
14:52 144.01 144.07 144.01 144.07 0.7K
14:53 144.07 144.07 143.97 144.00 2.4K
14:54 144.00 144.01 144.00 144.00 0.9K
14:55 144.05 144.05 143.93 143.93 2.2K
14:56 143.93 143.99 143.93 143.99 2.3K
14:57 143.99 144.00 143.98 143.98 7.8K
14:58 144.05 144.05 143.98 143.98 2.0K
14:59 143.98 144.06 143.81 143.81 2.0K
15:00 143.81 143.82 143.81 143.82 3.1K
15:01 143.80 143.80 143.72 143.76 4.5K
15:02 143.71 143.86 143.71 143.86 2.1K
15:03 143.86 143.99 143.86 143.87 2.0K
15:04 143.87 143.90 143.87 143.90 0.8K
15:05 143.90 143.90 143.64 143.64 2.5K
15:06 143.64 143.64 143.52 143.55 4.0K
15:07 143.64 143.72 143.64 143.72 3.4K
15:08 143.76 143.87 143.70 143.81 3.7K
15:09 143.81 143.81 143.70 143.72 2.8K
15:10 143.72 143.78 143.69 143.69 1.7K
15:11 143.76 143.76 143.48 143.48 4.2K
15:12 143.48 143.68 143.48 143.68 4.2K
15:13 143.79 143.79 143.64 143.67 3.3K
15:14 143.67 143.75 143.67 143.67 1.5K
15:15 143.67 143.75 143.67 143.74 0.9K
15:16 143.74 143.81 143.61 143.61 4.4K
15:17 143.65 143.65 143.43 143.43 3.8K
15:18 143.43 143.43 143.12 143.12 1.9K
15:19 143.12 143.35 143.12 143.25 1.4K
15:20 143.25 143.25 143.25 143.25 1.3K
15:21 143.35 143.35 143.18 143.28 1.6K
15:22 143.31 143.38 143.31 143.37 3.9K
15:23 143.15 143.15 142.99 142.99 1.0K
15:24 142.99 143.08 142.89 143.08 2.3K
15:25 143.08 143.08 143.08 143.08 0.7K
15:26 143.08 143.20 143.08 143.20 2.1K
15:27 143.18 143.23 143.08 143.08 2.0K
15:28 143.23 143.23 143.15 143.15 0.9K
15:29 143.22 143.40 143.22 143.40 2.9K
15:30 143.40 143.50 143.40 143.50 2.1K
15:31 143.37 143.37 142.97 142.97 4.5K
15:32 143.13 143.31 143.13 143.31 2.5K
15:33 143.31 143.32 143.10 143.10 1.6K
15:34 143.08 143.24 143.05 143.11 4.5K
15:35 143.11 143.24 143.11 143.24 2.3K
15:36 143.24 143.26 143.03 143.03 4.0K
15:37 143.05 143.21 143.01 143.21 2.6K
15:38 143.21 143.21 143.14 143.14 1.9K
15:39 143.11 143.18 143.05 143.18 3.4K
15:40 143.18 143.18 143.07 143.07 3.4K
15:41 143.07 143.10 143.04 143.10 3.4K
15:42 143.10 143.17 142.98 143.07 5.5K
15:43 142.99 143.17 142.99 143.17 3.1K
15:44 143.09 143.12 143.06 143.06 4.6K
15:45 143.06 143.15 143.06 143.15 3.2K
15:46 143.15 143.16 142.95 142.95 9.0K
15:47 142.95 142.95 142.78 142.81 7.6K
15:48 142.81 142.94 142.80 142.85 3.2K
15:49 142.80 143.00 142.80 142.99 5.8K
15:50 142.99 143.04 142.94 143.04 5.1K
15:51 143.05 143.07 142.80 142.80 7.6K
15:52 142.80 142.86 142.58 142.65 9.8K
15:53 142.65 142.95 142.65 142.95 10.3K
15:54 142.96 142.96 142.77 142.90 9.7K
15:55 142.90 143.13 142.85 143.06 12.4K
15:56 143.06 143.20 142.97 143.10 12.4K
15:57 143.10 143.22 143.07 143.11 20.6K
15:58 143.17 143.17 142.87 142.90 24.8K
15:59 142.94 143.13 142.94 143.13 22.6K
16:00 143.13 143.21 140.23 143.14 534.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available