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
09:31 132.33 137.00 132.20 132.49 21.3K
09:32 132.49 132.92 132.21 132.92 1.6K
09:33 132.92 132.92 132.80 132.80 1.9K
09:34 132.80 132.94 132.36 132.36 1.9K
09:35 132.36 132.36 131.84 131.84 3.9K
09:36 131.84 132.21 131.84 132.21 2.1K
09:37 132.21 132.72 132.21 132.72 3.6K
09:38 132.72 133.41 132.72 133.41 1.0K
09:39 133.88 134.05 133.54 133.55 7.1K
09:40 133.55 133.86 133.55 133.86 1.0K
09:41 133.86 134.00 133.86 134.00 1.2K
09:42 133.85 133.85 133.59 133.59 2.0K
09:43 133.59 133.59 133.28 133.28 0.5K
09:44 133.28 133.68 133.28 133.68 1.4K
09:45 133.68 133.85 133.68 133.85 1.6K
09:46 133.66 133.66 133.53 133.53 2.2K
09:47 133.53 133.73 133.53 133.73 1.4K
09:48 133.73 133.94 133.73 133.94 1.7K
09:49 134.39 134.40 134.39 134.40 2.4K
09:50 134.52 134.57 134.37 134.49 4.2K
09:51 134.49 134.71 134.39 134.39 2.7K
09:52 134.39 134.39 134.39 134.39 1.2K
09:53 133.95 134.15 133.86 133.99 3.3K
09:54 133.80 133.80 133.80 133.80 1.7K
09:55 133.80 133.80 133.53 133.53 0.9K
09:56 133.53 133.55 133.53 133.55 2.7K
09:57 133.67 133.67 133.67 133.67 2.8K
09:58 133.67 133.72 133.62 133.72 2.4K
09:59 133.92 134.01 133.87 134.01 4.2K
10:00 134.01 134.01 134.01 134.01 0.2K
10:01 133.80 133.89 133.27 133.89 4.5K
10:02 134.43 134.92 134.43 134.92 4.2K
10:03 134.92 134.92 134.78 134.78 4.7K
10:04 134.78 134.78 133.47 133.47 1.1K
10:05 133.47 133.47 133.03 133.03 0.9K
10:06 133.03 133.03 133.03 133.03 0.4K
10:07 133.03 133.03 133.03 133.03 1.5K
10:08 133.03 133.63 133.03 133.53 3.2K
10:09 133.49 133.49 133.49 133.49 7.1K
10:10 134.20 134.20 134.12 134.12 2.3K
10:11 134.12 134.12 133.91 133.91 1.1K
10:12 133.90 133.90 133.90 133.90 0.8K
10:13 133.90 133.90 133.90 133.90 0.9K
10:14 133.59 133.76 133.38 133.76 2.6K
10:15 133.76 133.76 133.32 133.32 2.3K
10:16 133.32 133.49 133.32 133.49 6.3K
10:17 133.49 133.49 132.97 132.97 0.9K
10:18 132.97 132.97 132.97 132.97 1.4K
10:19 132.97 132.97 132.77 132.77 1.4K
10:20 132.77 133.11 132.77 133.11 3.7K
10:21 133.11 133.11 132.92 132.92 2.0K
10:22 132.81 133.07 132.81 133.07 4.0K
10:23 133.07 133.07 132.67 132.67 1.1K
10:24 132.67 132.68 132.61 132.61 1.6K
10:25 132.61 132.61 132.61 132.61 1.1K
10:26 132.47 132.47 132.14 132.14 1.7K
10:27 132.19 132.23 132.17 132.17 5.2K
10:28 132.17 132.17 132.00 132.03 2.6K
10:29 132.03 132.03 131.94 131.95 1.2K
10:30 132.01 132.24 132.01 132.24 4.3K
10:31 132.24 132.58 132.24 132.58 3.9K
10:32 132.44 132.53 132.44 132.53 2.4K
10:33 132.53 132.53 132.53 132.53 2.4K
10:34 132.53 132.53 132.09 132.13 1.7K
10:35 132.13 132.13 131.99 131.99 1.2K
10:36 131.99 131.99 131.84 131.97 4.7K
10:37 131.97 132.18 131.97 132.02 2.2K
10:38 132.03 132.03 132.03 132.03 0.9K
10:39 132.03 132.03 131.60 131.60 0.8K
10:40 131.60 131.82 131.60 131.82 2.5K
10:41 131.79 131.96 131.79 131.96 1.9K
10:42 131.96 131.96 131.84 131.84 0.5K
10:43 131.84 132.04 131.84 132.04 0.8K
10:44 132.04 132.34 132.04 132.34 1.6K
10:45 132.34 132.74 132.34 132.53 4.9K
10:46 132.53 132.53 132.25 132.25 2.3K
10:47 132.25 132.26 132.23 132.23 4.7K
10:48 132.16 132.29 132.16 132.29 1.8K
10:49 132.29 132.29 132.12 132.12 1.0K
10:50 132.12 132.20 132.12 132.20 0.7K
10:51 132.27 132.43 132.26 132.43 2.7K
10:52 132.40 132.46 132.30 132.30 1.1K
10:53 132.30 132.76 132.30 132.76 3.7K
10:54 132.62 132.86 132.62 132.86 1.3K
10:55 132.86 132.99 132.86 132.99 3.1K
10:56 132.91 132.91 132.76 132.76 3.1K
10:57 132.76 132.76 132.41 132.41 1.9K
10:58 132.41 132.58 132.41 132.58 2.4K
10:59 132.58 132.58 132.58 132.58 0.4K
11:00 132.58 132.58 132.34 132.34 1.6K
11:01 132.37 132.37 132.08 132.24 2.9K
11:02 132.23 132.88 132.23 132.88 6.9K
11:03 132.88 132.88 132.49 132.59 2.4K
11:04 132.56 132.57 132.56 132.57 0.6K
11:05 132.57 132.57 132.27 132.47 1.4K
11:06 132.47 133.06 132.47 133.06 4.3K
11:07 132.88 132.92 132.77 132.92 1.3K
11:08 132.92 133.19 132.92 133.19 1.6K
11:09 133.19 133.19 133.19 133.19 0.9K
11:10 133.30 133.52 133.30 133.52 1.8K
11:11 133.52 133.68 133.52 133.68 1.0K
11:12 133.68 133.68 133.30 133.30 0.7K
11:13 133.37 133.80 133.37 133.80 2.4K
11:14 133.73 133.73 133.38 133.38 1.0K
11:15 133.51 133.51 133.50 133.50 1.1K
11:16 133.50 133.69 133.50 133.69 2.3K
11:17 133.67 133.67 133.33 133.33 2.0K
11:18 133.33 133.33 133.33 133.33 0.3K
11:19 133.32 133.32 133.32 133.32 1.2K
11:20 133.32 133.35 133.32 133.35 2.1K
11:21 133.35 133.38 133.35 133.38 0.8K
11:22 133.38 133.38 133.23 133.32 1.6K
11:23 133.35 133.56 133.35 133.56 3.0K
11:24 133.56 133.56 133.25 133.25 3.3K
11:25 133.14 133.21 133.14 133.21 1.5K
11:26 133.21 133.30 133.21 133.30 1.4K
11:27 133.33 133.54 133.33 133.54 4.8K
11:28 133.54 133.54 133.31 133.31 2.2K
11:29 133.18 133.18 133.18 133.18 1.2K
11:30 133.18 133.18 133.18 133.18 1.1K
11:31 133.19 133.28 133.19 133.28 1.6K
11:32 133.32 133.36 133.32 133.36 1.1K
11:33 133.36 133.72 133.36 133.62 1.4K
11:34 133.62 133.65 133.62 133.65 0.4K
11:35 133.65 133.65 133.65 133.65 1.9K
11:36 133.65 133.65 133.65 133.65 0.9K
11:37 133.65 133.65 133.65 133.65 0.3K
11:38 133.65 133.65 133.65 133.65 0.6K
11:39 133.13 133.13 133.13 133.13 0.6K
11:40 133.43 133.43 133.29 133.29 1.6K
11:41 133.54 133.54 133.54 133.54 3.0K
11:42 133.54 133.68 133.54 133.68 0.9K
11:43 133.68 133.86 133.68 133.86 1.0K
11:44 133.86 133.87 133.86 133.87 0.6K
11:45 133.87 133.87 133.87 133.87 2.1K
11:46 133.87 133.87 133.87 133.87 0.8K
11:47 133.44 133.44 133.44 133.44 1.9K
11:48 133.44 133.44 133.44 133.44 0.9K
11:49 133.55 133.87 133.55 133.87 2.7K
11:50 133.87 133.87 133.87 133.87 0.3K
11:51 133.87 133.87 133.85 133.85 1.3K
11:52 133.85 133.85 133.85 133.85 0.7K
11:53 133.85 133.86 133.85 133.85 2.7K
11:54 133.85 133.85 133.62 133.62 1.5K
11:55 133.62 133.65 133.62 133.62 7.3K
11:56 133.60 133.61 133.60 133.61 1.9K
11:57 133.61 133.61 133.36 133.36 0.7K
11:58 133.36 133.36 133.25 133.34 1.3K
11:59 133.34 133.34 132.99 132.99 3.0K
12:00 132.99 133.00 132.96 132.97 1.6K
12:01 132.97 132.97 132.77 132.84 5.3K
12:02 132.84 132.93 132.79 132.90 2.3K
12:03 132.94 133.03 132.94 133.03 3.9K
12:04 133.03 133.03 132.89 132.89 1.8K
12:05 132.89 132.89 132.89 132.89 0.5K
12:06 132.89 132.89 132.74 132.74 1.2K
12:07 132.75 132.75 132.61 132.61 1.8K
12:08 132.61 132.61 132.61 132.61 0.7K
12:09 132.61 132.61 132.56 132.61 1.8K
12:10 132.61 132.61 132.37 132.37 0.6K
12:11 132.37 132.37 132.28 132.28 1.4K
12:12 132.35 132.37 132.35 132.37 0.8K
12:13 132.37 132.43 132.24 132.24 3.5K
12:14 132.24 132.24 132.23 132.23 0.6K
12:15 132.23 132.23 132.10 132.10 1.0K
12:16 132.10 132.11 132.10 132.10 1.0K
12:17 132.17 132.18 132.16 132.16 2.8K
12:18 132.11 132.11 132.01 132.01 3.6K
12:19 132.01 132.01 132.01 132.01 0.8K
12:20 132.01 132.01 131.92 131.92 1.5K
12:21 131.93 132.07 131.93 131.98 3.4K
12:22 132.01 132.22 132.01 132.22 6.9K
12:23 132.22 132.33 132.22 132.33 1.5K
12:24 132.33 132.36 132.27 132.36 1.1K
12:25 132.36 132.36 132.36 132.36 1.8K
12:26 132.24 132.24 132.24 132.24 0.5K
12:27 132.28 132.48 132.15 132.42 5.9K
12:28 132.42 132.42 132.42 132.42 1.2K
12:29 132.34 132.34 132.34 132.34 1.3K
12:30 132.34 132.34 132.21 132.21 0.9K
12:31 132.10 132.26 132.10 132.16 1.1K
12:32 132.16 132.16 132.16 132.16 0.6K
12:33 132.29 132.52 132.29 132.51 6.2K
12:34 132.51 132.59 132.46 132.59 1.8K
12:35 132.59 132.59 132.59 132.59 2.0K
12:36 132.46 132.56 132.46 132.56 1.8K
12:37 132.41 132.58 132.41 132.58 1.8K
12:38 132.58 132.58 132.43 132.43 0.6K
12:39 132.56 132.61 132.38 132.38 2.3K
12:40 132.38 132.38 132.38 132.38 0.2K
12:41 132.38 132.48 132.38 132.48 0.6K
12:42 132.48 132.48 132.37 132.37 1.5K
12:43 132.37 132.37 132.37 132.37 1.2K
12:44 132.37 132.79 132.37 132.67 2.9K
12:45 132.67 132.67 132.53 132.53 1.0K
12:46 132.53 132.53 132.34 132.52 2.1K
12:47 132.52 132.52 132.46 132.46 1.1K
12:48 132.46 132.46 132.46 132.46 0.7K
12:49 132.32 132.32 132.32 132.32 0.5K
12:50 132.32 132.44 132.32 132.44 1.2K
12:51 132.44 132.44 132.44 132.44 0.8K
12:52 132.44 132.48 132.44 132.48 0.9K
12:53 132.48 132.48 132.33 132.34 1.7K
12:54 132.34 132.34 132.02 132.02 1.7K
12:55 131.96 132.16 131.96 132.04 2.5K
12:56 132.02 132.19 132.02 132.15 5.0K
12:57 132.15 132.15 132.15 132.15 1.4K
12:58 132.15 132.15 131.76 131.76 1.9K
12:59 131.76 131.76 131.76 131.76 0.4K
13:00 131.76 131.89 131.76 131.89 1.0K
13:01 132.00 132.01 132.00 132.01 1.1K
13:02 132.05 132.05 131.89 131.89 2.5K
13:03 131.89 131.89 131.75 131.75 1.2K
13:04 131.75 131.85 131.75 131.85 1.5K
13:05 131.85 131.85 131.72 131.72 0.5K
13:06 131.72 131.72 131.72 131.72 0.5K
13:07 131.72 131.73 131.72 131.73 1.3K
13:08 131.64 131.71 131.64 131.71 2.6K
13:09 131.71 131.73 131.71 131.73 0.7K
13:10 131.73 131.82 131.73 131.82 1.3K
13:11 131.82 131.82 131.82 131.82 0.4K
13:12 131.84 131.85 131.84 131.85 0.9K
13:13 131.77 131.77 131.71 131.71 2.1K
13:14 131.71 131.86 131.71 131.86 0.9K
13:15 131.86 131.86 131.63 131.81 4.1K
13:16 131.81 131.81 131.65 131.70 1.4K
13:17 131.72 131.73 131.72 131.73 1.1K
13:18 131.73 131.99 131.73 131.99 5.0K
13:19 131.99 131.99 131.99 131.99 1.6K
13:20 131.99 131.99 131.99 131.99 0.7K
13:21 131.67 131.67 131.67 131.67 1.0K
13:22 131.67 131.79 131.58 131.58 1.9K
13:23 131.58 131.58 131.49 131.49 0.8K
13:24 131.49 131.49 131.47 131.47 1.8K
13:25 131.47 131.51 131.47 131.51 1.4K
13:26 131.56 131.57 131.56 131.57 0.9K
13:27 131.57 131.57 131.57 131.57 0.6K
13:28 131.50 131.50 131.44 131.44 1.1K
13:29 131.44 131.44 131.38 131.38 1.7K
13:30 131.38 131.49 131.38 131.49 1.2K
13:31 131.49 131.71 131.49 131.60 3.7K
13:32 131.60 131.60 131.50 131.50 2.2K
13:33 131.50 131.62 131.45 131.45 1.2K
13:34 131.45 131.52 131.45 131.51 1.2K
13:35 131.51 131.51 131.51 131.51 1.2K
13:36 131.51 131.51 131.39 131.39 1.3K
13:37 131.39 131.39 131.39 131.39 0.9K
13:38 131.47 131.47 131.47 131.47 0.8K
13:39 131.34 131.44 131.34 131.44 1.5K
13:40 131.44 131.59 131.44 131.59 2.0K
13:41 131.59 131.62 131.59 131.62 0.7K
13:42 131.62 131.87 131.62 131.87 3.1K
13:43 131.80 131.82 131.80 131.82 3.3K
13:44 131.82 131.82 131.82 131.82 0.6K
13:45 131.82 131.87 131.82 131.87 0.7K
13:46 131.87 131.91 131.87 131.91 0.5K
13:47 131.99 132.20 131.99 132.20 4.2K
13:48 132.20 132.31 132.20 132.30 1.5K
13:49 132.30 132.30 132.30 132.30 0.6K
13:50 132.30 132.31 132.30 132.31 1.6K
13:51 132.31 132.31 132.22 132.31 1.4K
13:52 132.31 132.31 132.23 132.23 0.6K
13:53 132.23 132.44 132.23 132.44 1.8K
13:54 132.44 132.44 132.29 132.29 0.9K
13:55 132.29 132.29 132.29 132.29 0.8K
13:56 132.29 132.29 132.14 132.14 1.0K
13:57 132.18 132.18 132.18 132.18 1.1K
13:58 132.06 132.06 131.85 131.85 1.7K
13:59 131.85 132.26 131.85 132.09 4.2K
14:00 132.09 132.09 132.05 132.05 1.0K
14:01 132.05 132.22 132.05 132.22 1.0K
14:02 132.22 132.70 132.22 132.70 2.7K
14:03 132.70 132.75 132.60 132.75 1.8K
14:04 132.71 132.99 132.71 132.99 1.5K
14:05 132.86 132.86 132.73 132.74 2.1K
14:06 132.86 132.86 132.77 132.77 1.0K
14:07 132.77 132.77 132.70 132.70 0.9K
14:08 132.71 132.83 132.71 132.83 1.9K
14:09 132.83 132.97 132.83 132.97 1.6K
14:10 132.97 132.97 132.81 132.81 1.4K
14:11 132.90 132.92 132.90 132.92 1.2K
14:12 132.92 133.27 132.92 133.27 0.4K
14:13 133.27 133.27 133.11 133.11 1.8K
14:14 133.11 133.25 133.11 133.15 0.4K
14:15 133.15 133.21 133.12 133.18 2.3K
14:16 133.18 133.18 133.18 133.18 0.5K
14:17 133.18 133.18 133.06 133.06 1.8K
14:18 133.05 133.05 133.05 133.05 1.7K
14:19 133.05 133.10 133.05 133.10 1.1K
14:20 133.18 133.18 133.18 133.18 1.2K
14:21 133.16 133.28 133.16 133.28 1.8K
14:22 133.28 133.59 133.28 133.50 1.7K
14:23 133.50 133.79 133.50 133.79 2.2K
14:24 133.79 134.12 133.79 134.12 2.1K
14:25 134.12 134.12 133.71 133.71 3.7K
14:26 133.75 133.75 133.61 133.71 5.0K
14:27 133.71 133.89 133.71 133.89 0.9K
14:28 133.89 133.89 133.73 133.75 3.3K
14:29 133.75 133.75 133.55 133.55 2.6K
14:30 133.55 133.64 133.55 133.61 1.8K
14:31 133.61 133.61 133.59 133.59 1.9K
14:32 133.59 133.78 133.48 133.74 4.5K
14:33 133.54 133.71 133.54 133.71 2.4K
14:34 133.71 133.71 133.60 133.64 2.5K
14:35 133.64 133.64 133.40 133.40 1.6K
14:36 133.40 133.40 133.40 133.40 0.6K
14:37 133.40 133.46 133.30 133.46 4.0K
14:38 133.46 133.52 133.42 133.42 1.8K
14:39 133.42 133.48 133.42 133.48 0.8K
14:40 133.51 133.63 133.51 133.57 2.6K
14:41 133.57 133.60 133.57 133.60 1.2K
14:42 133.58 133.95 133.58 133.95 3.7K
14:43 133.90 133.94 133.81 133.94 3.0K
14:44 133.87 134.08 133.87 134.08 1.9K
14:45 134.08 134.23 134.08 134.23 1.2K
14:46 134.31 134.31 134.31 134.31 1.4K
14:47 134.31 134.32 134.23 134.23 3.6K
14:48 134.16 134.18 134.16 134.18 1.8K
14:49 134.18 134.18 134.07 134.18 1.8K
14:50 134.25 134.35 134.25 134.35 1.4K
14:51 134.35 134.35 134.26 134.28 1.7K
14:52 134.33 134.41 134.33 134.41 2.4K
14:53 134.41 134.48 134.41 134.48 1.7K
14:54 134.66 134.74 134.66 134.74 3.6K
14:55 134.74 134.92 134.74 134.92 1.1K
14:56 134.92 134.92 134.92 134.92 1.1K
14:57 134.92 134.92 134.46 134.46 2.8K
14:58 134.46 134.72 134.46 134.72 2.2K
14:59 134.72 134.81 134.68 134.81 1.3K
15:00 134.81 134.81 134.81 134.81 1.7K
15:01 134.56 134.56 134.56 134.56 1.2K
15:02 134.49 134.49 134.19 134.19 2.5K
15:03 134.19 134.19 133.97 133.97 0.8K
15:04 133.93 133.93 133.93 133.93 0.8K
15:05 133.93 134.08 133.93 134.08 1.8K
15:06 134.12 134.33 134.12 134.33 3.5K
15:07 134.33 134.33 134.11 134.27 1.1K
15:08 134.19 134.26 133.93 134.26 3.7K
15:09 134.26 134.28 134.26 134.28 1.5K
15:10 134.27 134.27 134.27 134.27 0.8K
15:11 134.17 134.17 133.71 133.80 2.9K
15:12 133.80 133.80 133.80 133.80 1.3K
15:13 133.80 133.80 133.60 133.71 2.3K
15:14 133.71 133.71 133.49 133.60 5.4K
15:15 133.60 133.60 133.47 133.47 1.0K
15:16 133.47 133.47 133.35 133.41 2.7K
15:17 133.41 133.41 133.21 133.24 2.9K
15:18 133.27 133.31 133.26 133.31 1.9K
15:19 133.34 133.36 133.20 133.20 2.9K
15:20 133.20 133.34 133.20 133.34 1.4K
15:21 133.28 133.50 133.28 133.50 4.6K
15:22 133.50 133.50 133.50 133.50 2.2K
15:23 133.50 133.83 133.50 133.73 3.7K
15:24 133.73 133.77 133.73 133.77 1.8K
15:25 133.77 133.77 133.77 133.77 1.9K
15:26 133.77 133.77 133.59 133.59 1.5K
15:27 133.59 133.79 133.59 133.79 2.6K
15:28 133.79 133.97 133.79 133.97 3.8K
15:29 133.95 133.95 133.84 133.84 2.1K
15:30 133.84 133.84 133.71 133.71 2.2K
15:31 133.71 133.71 133.67 133.67 1.6K
15:32 133.67 133.67 133.62 133.66 2.4K
15:33 133.66 133.74 133.66 133.74 1.7K
15:34 133.74 133.74 133.57 133.57 2.7K
15:35 133.61 133.61 133.41 133.41 1.8K
15:36 133.46 133.65 133.45 133.65 3.9K
15:37 133.65 133.65 133.39 133.39 2.8K
15:38 133.39 133.39 133.25 133.26 2.4K
15:39 133.31 133.31 133.30 133.30 2.3K
15:40 133.30 133.31 133.19 133.19 2.9K
15:41 133.19 133.28 133.15 133.15 2.1K
15:42 133.17 133.17 133.11 133.15 3.3K
15:43 133.20 133.31 133.20 133.30 5.2K
15:44 133.34 133.36 133.22 133.22 4.7K
15:45 133.22 133.32 133.22 133.32 3.8K
15:46 133.23 133.25 133.12 133.12 11.8K
15:47 133.11 133.25 133.05 133.10 5.2K
15:48 133.10 133.17 133.10 133.17 2.1K
15:49 133.19 133.19 133.07 133.09 7.3K
15:50 133.29 133.35 133.29 133.35 7.2K
15:51 133.40 133.40 133.17 133.17 9.2K
15:52 133.02 133.02 132.64 132.64 5.6K
15:53 132.66 132.66 132.49 132.57 9.4K
15:54 132.63 132.63 132.46 132.46 11.3K
15:55 132.53 132.64 132.48 132.48 7.7K
15:56 132.48 132.48 132.37 132.37 7.2K
15:57 132.38 132.38 132.21 132.21 6.3K
15:58 132.21 132.39 132.20 132.32 15.2K
15:59 132.39 132.45 132.34 132.45 22.8K
16:00 132.47 132.47 132.31 132.44 242.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available