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
09:31 137.75 144.00 137.72 138.43 10.4K
09:32 138.43 138.43 138.43 138.43 0.2K
09:33 138.61 138.61 137.72 137.72 4.6K
09:34 137.72 137.72 137.72 137.72 1.5K
09:35 137.72 137.72 137.72 137.72 0.8K
09:36 137.72 137.72 137.72 137.72 0.0K
09:37 137.72 138.02 137.72 138.02 1.9K
09:38 138.02 138.02 138.02 138.02 0.2K
09:39 138.02 138.02 137.49 137.93 1.2K
09:40 137.51 137.92 137.51 137.92 0.4K
09:41 137.92 138.42 137.92 138.31 1.7K
09:42 138.31 138.31 138.01 138.09 0.5K
09:43 138.01 138.05 137.65 137.65 2.5K
09:44 137.49 137.62 137.49 137.60 1.1K
09:45 137.60 137.89 137.60 137.89 0.8K
09:46 137.54 138.10 137.54 137.72 4.4K
09:47 137.94 138.16 137.90 138.11 1.9K
09:48 138.11 138.23 138.11 138.23 1.1K
09:49 138.23 138.23 138.23 138.23 1.2K
09:50 138.23 138.46 138.23 138.46 1.7K
09:51 138.59 138.59 138.59 138.59 2.3K
09:52 138.59 138.59 138.31 138.31 0.3K
09:53 138.31 138.91 138.31 138.58 2.2K
09:54 138.76 138.76 138.76 138.76 0.5K
09:55 138.76 138.76 138.76 138.76 0.3K
09:56 138.76 138.76 138.66 138.68 1.0K
09:57 138.68 138.68 138.14 138.31 4.6K
09:58 138.31 138.31 138.22 138.22 1.5K
09:59 138.22 138.22 138.19 138.19 1.0K
10:00 138.19 138.19 137.94 138.14 0.7K
10:01 138.29 138.29 137.77 137.77 3.6K
10:02 137.91 138.13 137.91 138.13 2.8K
10:03 138.13 138.36 138.09 138.09 1.7K
10:04 138.71 138.90 138.71 138.90 1.7K
10:05 138.90 138.90 138.77 138.77 1.6K
10:06 138.77 138.87 138.73 138.73 1.2K
10:07 138.73 138.73 138.73 138.73 1.5K
10:08 138.70 138.77 138.70 138.77 0.8K
10:09 138.77 138.77 138.39 138.40 5.4K
10:10 138.40 138.55 138.40 138.40 0.9K
10:11 138.39 138.47 138.39 138.39 2.0K
10:12 138.54 138.54 138.35 138.46 2.2K
10:13 138.46 138.46 138.07 138.07 1.8K
10:14 138.07 138.12 137.71 137.93 2.0K
10:15 137.93 137.93 137.93 137.93 0.3K
10:16 137.59 137.68 137.59 137.68 3.5K
10:17 137.68 137.68 137.68 137.68 3.8K
10:18 137.68 137.68 137.29 137.49 5.2K
10:19 137.41 137.52 137.41 137.52 2.4K
10:20 137.52 137.71 137.52 137.71 2.4K
10:21 137.71 137.71 137.57 137.60 3.2K
10:22 137.60 137.60 137.58 137.58 0.8K
10:23 137.58 137.58 137.46 137.46 1.6K
10:24 137.47 137.53 137.36 137.53 7.5K
10:25 137.53 137.83 137.53 137.74 12.2K
10:26 137.55 137.55 137.25 137.25 2.7K
10:27 137.25 137.56 137.25 137.56 0.6K
10:28 137.56 137.56 137.56 137.56 1.2K
10:29 137.56 137.56 137.30 137.53 2.7K
10:30 137.53 137.53 137.47 137.47 0.4K
10:31 137.67 137.67 137.22 137.22 2.1K
10:32 136.96 136.96 136.94 136.94 3.2K
10:33 136.63 136.66 136.59 136.66 3.0K
10:34 136.66 136.66 136.66 136.66 0.6K
10:35 136.66 136.66 136.66 136.66 0.3K
10:36 136.66 136.66 136.38 136.38 2.1K
10:37 136.53 136.56 136.53 136.56 1.7K
10:38 136.56 136.56 136.39 136.50 1.3K
10:39 136.50 136.50 136.33 136.33 1.8K
10:40 136.33 136.49 136.33 136.49 2.1K
10:41 136.49 136.50 136.43 136.43 2.0K
10:42 136.43 136.44 136.43 136.44 0.2K
10:43 136.44 136.51 136.44 136.51 8.1K
10:44 136.68 136.72 136.60 136.60 2.7K
10:45 136.60 136.69 136.60 136.68 2.0K
10:46 136.68 136.68 136.47 136.66 2.7K
10:47 136.80 136.89 136.80 136.89 3.5K
10:48 136.89 136.89 136.41 136.41 2.9K
10:49 136.41 136.41 136.30 136.36 2.0K
10:50 136.68 137.34 136.68 137.01 6.4K
10:51 137.01 137.01 137.01 137.01 2.3K
10:52 137.01 137.01 136.64 136.64 1.6K
10:53 136.64 136.64 136.62 136.62 0.9K
10:54 136.62 136.62 136.51 136.62 2.7K
10:55 136.76 136.88 136.61 136.82 7.2K
10:56 136.81 136.82 136.81 136.82 1.0K
10:57 136.82 136.82 136.82 136.82 0.4K
10:58 136.82 136.82 136.54 136.64 1.7K
10:59 136.64 136.79 136.64 136.79 1.4K
11:00 136.82 136.82 136.82 136.82 1.0K
11:01 136.82 136.82 136.82 136.82 0.4K
11:02 136.84 136.85 136.78 136.80 3.9K
11:03 136.73 136.73 136.73 136.73 1.2K
11:04 136.73 136.73 136.55 136.59 4.3K
11:05 136.70 136.84 136.70 136.74 2.7K
11:06 136.74 136.74 136.72 136.72 1.1K
11:07 136.72 136.72 136.64 136.64 1.8K
11:08 136.64 137.01 136.64 137.01 4.2K
11:09 137.01 137.01 137.01 137.01 1.9K
11:10 136.90 136.97 136.90 136.97 1.7K
11:11 136.97 136.97 136.72 136.72 1.4K
11:12 136.72 136.91 136.72 136.91 3.4K
11:13 136.91 136.91 136.91 136.91 0.9K
11:14 136.91 136.91 136.85 136.85 0.7K
11:15 136.85 136.89 136.85 136.89 0.8K
11:16 136.77 136.77 136.77 136.77 1.6K
11:17 136.81 136.81 136.81 136.81 1.5K
11:18 136.81 136.84 136.81 136.84 0.9K
11:19 136.84 136.84 136.64 136.64 1.6K
11:20 136.64 136.64 136.64 136.64 0.3K
11:21 136.64 136.84 136.64 136.84 2.2K
11:22 136.84 136.84 136.41 136.48 6.2K
11:23 136.48 136.54 136.48 136.50 0.8K
11:24 136.50 136.55 136.50 136.55 0.9K
11:25 136.60 136.60 136.49 136.49 1.7K
11:26 136.38 136.38 136.38 136.38 1.5K
11:27 136.38 136.38 136.38 136.38 0.7K
11:28 136.38 136.38 136.13 136.15 1.3K
11:29 136.15 136.15 136.00 136.00 3.8K
11:30 136.00 136.00 135.95 135.95 3.1K
11:31 135.95 136.04 135.95 135.99 5.7K
11:32 135.95 135.95 135.94 135.94 2.8K
11:33 135.82 135.97 135.82 135.97 2.2K
11:34 135.97 135.97 135.97 135.97 1.9K
11:35 135.97 135.97 135.83 135.83 1.7K
11:36 135.83 135.83 135.83 135.83 0.2K
11:37 135.79 135.79 135.61 135.61 2.9K
11:38 135.61 135.63 135.53 135.63 1.6K
11:39 135.63 135.63 135.45 135.54 1.9K
11:40 135.54 135.54 135.28 135.28 1.1K
11:41 135.28 135.28 135.20 135.20 3.0K
11:42 135.12 135.12 135.12 135.12 1.4K
11:43 135.10 135.19 135.00 135.00 7.8K
11:44 134.84 134.84 134.84 134.84 1.5K
11:45 135.01 135.10 134.97 135.10 11.9K
11:46 135.19 135.28 135.19 135.28 3.2K
11:47 135.28 135.37 135.12 135.37 2.5K
11:48 135.37 135.37 135.26 135.26 1.9K
11:49 135.26 135.26 135.26 135.26 0.6K
11:50 135.26 135.26 135.17 135.17 0.4K
11:51 135.17 135.17 135.17 135.17 1.2K
11:52 135.17 135.24 135.02 135.02 3.4K
11:53 135.04 135.04 134.78 134.78 4.5K
11:54 134.78 134.78 134.78 134.78 0.3K
11:55 134.85 134.85 134.85 134.85 2.0K
11:56 134.85 134.94 134.85 134.94 1.0K
11:57 134.94 135.25 134.94 135.14 2.4K
11:58 135.26 135.26 135.04 135.04 1.3K
11:59 135.04 135.21 135.04 135.21 0.6K
12:00 135.13 135.17 135.08 135.08 3.8K
12:01 135.30 135.44 135.30 135.44 1.9K
12:02 135.44 135.44 135.29 135.29 2.0K
12:03 135.29 135.42 135.29 135.42 0.7K
12:04 135.42 135.78 135.42 135.64 1.9K
12:05 135.75 135.75 135.36 135.36 5.0K
12:06 135.36 135.36 135.36 135.36 1.1K
12:07 135.36 135.43 135.36 135.43 0.7K
12:08 135.43 135.43 135.43 135.43 1.5K
12:09 135.57 135.57 135.28 135.28 2.6K
12:10 135.28 135.28 135.18 135.20 1.9K
12:11 135.20 135.38 135.20 135.38 2.4K
12:12 135.38 135.38 135.11 135.11 1.7K
12:13 135.11 135.11 135.11 135.11 0.4K
12:14 135.11 135.11 135.03 135.03 1.4K
12:15 135.18 135.22 135.18 135.22 2.8K
12:16 135.22 135.22 134.98 134.98 1.7K
12:17 134.98 134.98 134.96 134.97 0.8K
12:18 134.97 134.97 134.75 134.75 1.6K
12:19 134.75 134.75 134.75 134.75 0.7K
12:20 134.75 134.75 134.75 134.75 0.2K
12:21 134.75 134.87 134.75 134.87 0.8K
12:22 134.77 134.88 134.77 134.88 2.2K
12:23 134.88 135.16 134.88 135.05 5.5K
12:24 135.05 135.05 135.05 135.05 0.2K
12:25 135.14 135.18 135.14 135.18 0.5K
12:26 135.18 135.18 135.08 135.08 1.4K
12:27 135.30 135.30 135.29 135.29 1.4K
12:28 135.29 135.29 135.29 135.29 1.6K
12:29 135.29 135.29 135.26 135.26 0.9K
12:30 135.26 135.44 135.26 135.44 1.7K
12:31 135.44 135.44 135.37 135.37 2.3K
12:32 135.37 135.37 135.37 135.37 0.3K
12:33 135.37 135.59 135.37 135.59 2.4K
12:34 135.59 135.63 135.59 135.63 1.1K
12:35 135.63 135.63 135.63 135.63 0.1K
12:36 135.63 135.63 135.63 135.63 1.7K
12:37 135.63 135.68 135.63 135.68 0.5K
12:38 135.68 135.98 135.68 135.98 2.1K
12:39 135.98 136.02 135.97 135.97 1.2K
12:40 135.97 135.97 135.87 135.87 1.8K
12:41 135.58 135.58 135.58 135.58 0.9K
12:42 135.83 135.90 135.80 135.90 2.0K
12:43 136.05 136.05 136.05 136.05 2.8K
12:44 136.05 136.28 136.05 136.28 2.2K
12:45 136.28 136.57 136.28 136.57 3.0K
12:46 136.57 136.79 136.57 136.79 2.8K
12:47 136.78 136.80 136.78 136.80 0.6K
12:48 136.80 136.80 136.80 136.80 1.6K
12:49 136.80 136.80 136.71 136.71 1.2K
12:50 136.71 136.71 136.59 136.59 0.4K
12:51 136.59 136.82 136.59 136.82 0.4K
12:52 136.70 136.70 136.70 136.70 1.1K
12:53 136.70 136.73 136.70 136.73 2.3K
12:54 136.73 136.97 136.73 136.97 1.6K
12:55 136.97 137.28 136.97 137.28 1.2K
12:56 137.28 137.28 137.09 137.10 2.3K
12:57 137.10 137.10 136.64 136.64 3.4K
12:58 136.64 136.64 136.53 136.53 1.3K
12:59 136.53 136.53 136.53 136.53 3.0K
13:00 136.53 136.53 136.20 136.20 0.4K
13:01 136.20 136.25 136.20 136.25 1.5K
13:02 136.25 136.45 136.25 136.30 4.1K
13:03 136.30 136.46 136.30 136.46 2.1K
13:04 136.46 136.58 136.46 136.54 2.5K
13:05 136.55 136.93 136.55 136.93 3.9K
13:06 136.93 137.15 136.93 137.15 1.6K
13:07 137.18 137.18 137.16 137.16 0.9K
13:08 137.16 137.16 137.15 137.16 0.4K
13:09 137.16 137.25 137.16 137.25 0.5K
13:10 137.25 137.25 136.79 136.93 4.8K
13:11 136.93 136.93 136.92 136.92 0.8K
13:12 136.92 136.92 136.71 136.71 1.4K
13:13 136.71 136.91 136.71 136.77 0.9K
13:14 136.77 136.98 136.77 136.98 1.5K
13:15 136.98 136.98 136.92 136.94 0.8K
13:16 136.94 136.94 136.93 136.93 0.2K
13:17 136.93 136.93 136.87 136.87 0.7K
13:18 136.87 136.90 136.79 136.79 0.6K
13:19 136.79 137.06 136.79 137.06 1.6K
13:20 136.93 137.02 136.93 136.93 2.2K
13:21 136.93 137.04 136.91 137.04 1.6K
13:22 137.13 137.13 137.12 137.12 2.3K
13:23 137.12 137.12 137.09 137.09 1.4K
13:24 137.09 137.29 137.09 137.24 1.4K
13:25 137.24 137.24 137.24 137.24 1.6K
13:26 137.14 137.14 137.14 137.14 0.3K
13:27 137.14 137.16 137.14 137.16 1.5K
13:28 137.16 137.16 137.16 137.16 0.4K
13:29 137.16 137.16 137.16 137.16 0.1K
13:30 137.16 137.16 137.11 137.11 0.5K
13:31 137.11 137.14 137.11 137.14 0.7K
13:32 137.28 137.28 137.15 137.15 4.0K
13:33 137.03 137.21 137.03 137.21 2.8K
13:34 137.21 137.21 137.03 137.03 1.7K
13:35 137.03 137.03 137.03 137.03 0.3K
13:36 137.03 137.25 137.03 137.25 1.0K
13:37 137.25 137.26 137.19 137.19 0.7K
13:38 137.19 137.44 137.19 137.44 2.9K
13:39 137.44 137.61 137.44 137.61 2.0K
13:40 137.61 137.69 137.54 137.69 0.6K
13:41 137.69 137.69 137.69 137.69 1.0K
13:42 137.80 137.80 137.80 137.80 0.9K
13:43 137.68 137.68 137.56 137.56 2.5K
13:44 137.56 137.56 137.35 137.35 1.8K
13:45 137.35 137.50 137.35 137.50 2.1K
13:46 137.50 137.50 137.50 137.50 0.3K
13:47 137.50 137.51 137.50 137.51 0.6K
13:48 137.70 137.72 137.70 137.72 2.9K
13:49 137.81 137.83 137.81 137.83 1.5K
13:50 137.88 137.88 137.77 137.77 2.3K
13:51 137.77 137.84 137.73 137.84 1.2K
13:52 137.84 137.84 137.78 137.82 1.3K
13:53 137.82 137.96 137.82 137.96 0.8K
13:54 137.96 137.96 137.96 137.96 1.3K
13:55 137.96 138.25 137.96 138.25 1.1K
13:56 138.25 138.25 138.03 138.03 1.2K
13:57 138.03 138.17 138.03 138.17 0.6K
13:58 138.17 138.17 137.99 137.99 1.8K
13:59 138.10 138.20 138.10 138.20 1.6K
14:00 138.11 138.11 138.11 138.11 1.4K
14:01 138.11 138.44 138.11 138.44 10.3K
14:02 138.32 138.32 138.32 138.32 2.3K
14:03 138.43 138.43 138.41 138.41 2.7K
14:04 138.41 138.57 138.41 138.57 1.7K
14:05 138.58 138.58 138.48 138.48 1.3K
14:06 138.47 138.57 138.47 138.57 0.4K
14:07 138.57 138.57 138.46 138.54 9.8K
14:08 138.54 138.54 138.31 138.51 3.2K
14:09 138.30 138.30 138.30 138.30 1.1K
14:10 138.38 138.38 138.38 138.38 0.6K
14:11 138.38 138.38 138.34 138.34 0.6K
14:12 138.34 138.47 138.34 138.36 6.0K
14:13 138.40 138.40 138.37 138.37 4.5K
14:14 138.37 138.51 138.37 138.51 4.2K
14:15 138.51 138.51 138.46 138.46 0.9K
14:16 138.46 138.46 138.46 138.46 0.4K
14:17 138.46 138.46 138.46 138.46 1.2K
14:18 138.47 138.47 138.47 138.47 0.4K
14:19 138.46 138.46 138.33 138.37 1.4K
14:20 138.37 138.54 138.37 138.54 3.6K
14:21 138.54 138.74 138.54 138.74 5.9K
14:22 138.70 138.70 138.68 138.68 4.4K
14:23 138.68 138.90 138.68 138.90 2.9K
14:24 138.79 139.13 138.79 139.13 5.0K
14:25 139.13 139.13 139.13 139.13 1.1K
14:26 139.13 139.13 138.98 139.02 1.5K
14:27 139.02 139.02 138.79 138.80 2.8K
14:28 138.80 138.80 138.79 138.79 0.6K
14:29 138.96 138.96 138.96 138.96 2.0K
14:30 138.96 138.96 138.85 138.85 0.5K
14:31 138.85 138.85 138.85 138.85 0.6K
14:32 138.85 138.85 138.85 138.85 0.4K
14:33 138.85 139.21 138.85 139.20 3.7K
14:34 139.20 139.20 139.20 139.20 1.7K
14:35 139.20 139.20 139.20 139.20 1.0K
14:36 139.20 139.20 139.06 139.12 1.4K
14:37 139.12 139.12 139.12 139.12 1.6K
14:38 139.05 139.06 139.05 139.06 1.9K
14:39 139.06 139.26 139.06 139.26 3.6K
14:40 139.26 139.27 139.16 139.21 1.4K
14:41 139.21 139.30 139.21 139.30 0.5K
14:42 139.30 139.30 139.30 139.30 0.4K
14:43 139.30 139.31 139.25 139.31 2.6K
14:44 139.21 139.21 139.19 139.19 2.1K
14:45 139.19 139.19 138.99 139.09 2.4K
14:46 139.09 139.09 138.78 138.78 1.9K
14:47 138.78 138.93 138.78 138.83 2.7K
14:48 138.94 138.94 138.81 138.81 3.9K
14:49 138.80 138.80 138.80 138.80 0.9K
14:50 138.80 138.80 138.76 138.76 1.1K
14:51 138.76 138.77 138.68 138.77 4.4K
14:52 138.77 138.85 138.77 138.85 0.4K
14:53 138.85 138.85 138.78 138.78 1.7K
14:54 138.78 138.92 138.78 138.92 2.2K
14:55 139.00 139.03 138.95 138.95 2.4K
14:56 138.95 138.95 138.95 138.95 0.4K
14:57 139.01 139.19 139.01 139.19 2.0K
14:58 139.19 139.19 139.10 139.10 1.8K
14:59 139.10 139.10 139.10 139.10 0.9K
15:00 139.10 139.10 138.96 138.96 1.0K
15:01 138.95 139.03 138.86 139.03 1.7K
15:02 138.94 139.01 138.94 138.99 2.6K
15:03 138.99 139.00 138.89 138.89 1.4K
15:04 138.89 138.89 138.83 138.83 1.6K
15:05 138.83 138.91 138.83 138.85 0.7K
15:06 138.84 139.04 138.84 139.04 3.5K
15:07 139.04 139.09 139.04 139.09 1.9K
15:08 139.09 139.20 139.09 139.15 0.7K
15:09 139.15 139.39 139.15 139.35 4.2K
15:10 139.35 139.45 139.32 139.36 0.7K
15:11 139.36 139.44 139.36 139.44 2.7K
15:12 139.48 139.65 139.40 139.54 6.3K
15:13 139.54 139.54 139.54 139.54 0.4K
15:14 139.54 139.54 139.54 139.54 1.2K
15:15 139.54 139.54 139.54 139.54 0.7K
15:16 139.54 139.54 139.33 139.33 3.3K
15:17 139.33 139.33 139.33 139.33 1.3K
15:18 139.33 139.34 139.22 139.34 2.3K
15:19 139.34 139.53 139.34 139.53 1.3K
15:20 139.53 139.79 139.53 139.79 1.1K
15:21 139.79 139.79 139.69 139.69 1.3K
15:22 139.69 139.69 139.58 139.60 3.5K
15:23 139.60 139.60 139.52 139.52 1.2K
15:24 139.52 139.52 139.46 139.46 0.9K
15:25 139.46 139.53 139.45 139.53 3.2K
15:26 139.53 139.54 139.53 139.54 1.3K
15:27 139.54 139.54 139.54 139.54 0.3K
15:28 139.54 139.70 139.54 139.59 2.2K
15:29 139.70 139.73 139.65 139.65 1.7K
15:30 139.65 139.73 139.65 139.73 1.3K
15:31 139.72 139.72 139.63 139.70 4.2K
15:32 139.77 139.77 139.63 139.64 1.9K
15:33 139.64 139.64 139.45 139.45 1.8K
15:34 139.39 139.40 139.34 139.34 1.1K
15:35 139.34 139.66 139.34 139.66 2.2K
15:36 139.66 139.66 139.64 139.64 2.9K
15:37 139.56 139.61 139.55 139.60 4.9K
15:38 139.60 139.60 139.41 139.41 3.4K
15:39 139.27 139.27 139.01 139.01 3.1K
15:40 139.01 139.08 138.91 139.08 3.0K
15:41 139.08 139.08 138.91 138.91 2.1K
15:42 138.91 139.04 138.91 138.94 1.3K
15:43 138.94 138.99 138.78 138.99 6.8K
15:44 138.99 139.37 138.99 139.37 1.7K
15:45 139.37 139.56 139.37 139.56 1.9K
15:46 139.40 139.57 139.40 139.44 32.6K
15:47 139.44 139.62 139.44 139.56 2.6K
15:48 139.56 139.56 139.55 139.56 2.3K
15:49 139.59 139.74 139.59 139.67 11.0K
15:50 139.67 139.72 139.67 139.72 1.4K
15:51 139.50 139.52 139.35 139.35 7.7K
15:52 139.40 139.48 139.34 139.39 6.4K
15:53 139.38 139.46 139.38 139.45 4.0K
15:54 139.45 139.45 139.27 139.39 6.3K
15:55 139.38 139.67 139.38 139.67 5.8K
15:56 139.67 139.96 139.67 139.93 6.9K
15:57 139.93 139.93 139.66 139.72 12.7K
15:58 139.73 139.74 139.61 139.61 11.5K
15:59 139.61 139.74 139.61 139.74 17.1K
16:00 139.74 139.95 139.64 139.95 322.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available