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
09:31 135.34 136.67 132.44 135.98 31.8K
09:32 135.89 135.97 135.65 135.65 3.9K
09:33 135.65 135.98 135.65 135.80 1.0K
09:34 135.80 135.80 135.70 135.71 0.7K
09:35 135.71 135.71 135.71 135.71 0.9K
09:36 135.71 135.93 135.71 135.93 0.7K
09:37 135.80 136.00 135.69 135.87 18.9K
09:38 135.87 136.02 135.87 136.02 3.6K
09:39 135.55 135.65 135.49 135.49 2.9K
09:40 135.49 135.49 135.49 135.49 0.9K
09:41 135.49 135.63 135.49 135.63 0.8K
09:42 135.63 135.69 135.63 135.69 0.6K
09:43 135.70 135.71 135.70 135.71 1.0K
09:44 135.71 135.71 135.23 135.23 2.7K
09:45 135.31 135.31 135.26 135.26 2.3K
09:46 135.30 135.30 135.19 135.19 2.5K
09:47 135.20 135.22 135.20 135.22 0.4K
09:48 135.22 135.22 135.22 135.22 0.4K
09:49 135.22 135.22 135.21 135.21 1.4K
09:50 135.21 135.23 135.06 135.23 1.3K
09:51 135.27 135.40 135.27 135.27 1.8K
09:52 135.47 135.59 135.22 135.22 3.7K
09:53 135.22 135.23 134.80 134.80 3.4K
09:54 134.80 134.80 134.63 134.69 1.7K
09:55 134.69 134.69 134.39 134.39 1.3K
09:56 134.20 134.24 133.80 133.80 1.2K
09:57 134.23 134.27 134.23 134.26 29.1K
09:58 134.25 134.25 134.17 134.25 0.8K
09:59 134.37 134.58 134.25 134.58 2.9K
10:00 134.58 134.58 134.53 134.53 1.3K
10:01 134.53 134.53 134.53 134.53 1.0K
10:02 134.53 134.72 134.53 134.62 5.0K
10:03 134.62 134.62 134.56 134.58 10.2K
10:04 134.58 134.58 134.33 134.55 7.4K
10:05 134.72 134.72 134.68 134.68 1.1K
10:06 134.68 134.73 134.68 134.73 1.6K
10:07 134.77 134.99 134.77 134.82 4.1K
10:08 134.82 134.82 134.82 134.82 0.4K
10:09 134.82 134.82 134.75 134.75 1.0K
10:10 134.75 135.01 134.75 134.96 1.6K
10:11 134.97 135.28 134.97 135.28 1.7K
10:12 135.28 135.28 135.07 135.07 3.8K
10:13 134.92 135.11 134.92 135.11 1.3K
10:14 135.11 135.11 135.08 135.08 0.8K
10:15 135.08 135.10 135.08 135.10 0.3K
10:16 135.10 135.10 134.64 134.64 2.9K
10:17 134.64 134.64 134.64 134.64 0.6K
10:18 134.64 134.64 134.44 134.44 1.0K
10:19 134.44 134.44 134.35 134.35 3.3K
10:20 134.35 134.43 134.35 134.36 4.7K
10:21 134.53 134.55 134.53 134.55 3.1K
10:22 134.56 134.61 134.56 134.61 1.6K
10:23 134.61 134.61 134.61 134.61 0.3K
10:24 134.73 134.73 134.25 134.39 4.4K
10:25 134.39 134.43 134.39 134.43 1.1K
10:26 134.54 134.54 134.43 134.43 2.0K
10:27 134.43 134.56 134.43 134.56 3.3K
10:28 134.81 135.06 134.81 135.06 17.0K
10:29 135.06 135.06 134.78 134.78 2.3K
10:30 134.78 134.82 134.78 134.82 2.2K
10:31 134.82 134.82 134.82 134.82 0.4K
10:32 134.53 134.53 134.53 134.53 3.5K
10:33 134.24 134.24 134.23 134.23 2.8K
10:34 134.01 134.56 134.01 134.27 8.8K
10:35 134.27 134.28 134.27 134.28 1.4K
10:36 134.28 134.28 134.17 134.27 2.1K
10:37 134.50 134.50 134.34 134.34 0.9K
10:38 134.34 134.34 134.34 134.34 1.2K
10:39 134.54 134.58 134.46 134.46 2.2K
10:40 134.48 134.48 134.46 134.46 2.1K
10:41 134.46 134.59 134.33 134.33 9.4K
10:42 134.42 134.42 134.15 134.21 4.1K
10:43 134.21 134.60 134.21 134.60 1.8K
10:44 134.60 134.60 134.42 134.42 0.5K
10:45 134.42 134.44 134.42 134.44 0.6K
10:46 134.44 134.44 134.44 134.44 0.6K
10:47 134.44 134.58 134.44 134.48 2.9K
10:48 134.48 134.78 134.48 134.78 1.7K
10:49 134.78 134.78 134.78 134.78 2.2K
10:50 134.71 134.71 134.56 134.56 1.8K
10:51 134.56 134.57 134.56 134.57 1.1K
10:52 134.54 134.54 134.54 134.54 1.4K
10:53 134.54 134.63 134.54 134.63 1.8K
10:54 134.65 134.65 134.64 134.64 1.6K
10:55 134.64 134.72 134.64 134.66 3.1K
10:56 134.66 134.66 134.66 134.66 2.5K
10:57 134.51 134.51 134.20 134.20 1.7K
10:58 134.20 134.20 134.15 134.15 1.9K
10:59 134.16 134.28 134.16 134.19 7.8K
11:00 134.19 134.21 134.13 134.13 5.9K
11:01 134.14 134.14 134.08 134.08 3.3K
11:02 134.08 134.14 134.07 134.07 5.2K
11:03 134.07 134.07 133.84 133.84 10.9K
11:04 133.84 133.84 133.79 133.79 3.5K
11:05 133.79 133.79 133.76 133.76 1.1K
11:06 133.81 133.81 133.81 133.81 3.6K
11:07 133.73 133.83 133.73 133.83 2.0K
11:08 133.83 133.83 133.64 133.64 2.0K
11:09 133.49 133.49 133.47 133.47 1.3K
11:10 133.47 133.69 133.47 133.69 1.7K
11:11 133.69 133.69 133.69 133.69 0.5K
11:12 133.69 133.92 133.69 133.92 1.7K
11:13 133.92 133.92 133.73 133.73 1.6K
11:14 133.64 133.68 133.64 133.68 0.4K
11:15 133.68 133.68 133.68 133.68 0.8K
11:16 133.68 133.68 133.68 133.68 0.4K
11:17 133.76 133.76 133.72 133.72 0.7K
11:18 133.72 133.84 133.65 133.84 3.5K
11:19 133.84 134.10 133.84 134.10 1.4K
11:20 134.10 134.15 134.10 134.15 1.7K
11:21 134.15 134.15 133.94 133.94 2.1K
11:22 134.00 134.00 133.96 133.96 5.9K
11:23 133.96 133.96 133.95 133.95 2.0K
11:24 133.95 134.29 133.95 134.29 5.4K
11:25 134.29 134.57 134.29 134.57 5.2K
11:26 134.57 134.57 134.46 134.46 0.8K
11:27 134.46 134.58 134.46 134.52 1.7K
11:28 134.52 134.52 134.52 134.52 0.5K
11:29 134.52 134.52 134.52 134.52 0.6K
11:30 134.50 134.56 134.50 134.56 3.2K
11:31 134.56 134.56 134.56 134.56 0.2K
11:32 134.56 134.56 134.56 134.56 2.3K
11:33 134.56 134.56 134.56 134.56 0.8K
11:34 134.56 134.80 134.56 134.80 0.5K
11:35 134.80 134.90 134.80 134.90 1.4K
11:36 134.90 135.00 134.90 135.00 1.2K
11:37 135.00 135.13 135.00 135.13 0.8K
11:38 135.13 135.13 135.13 135.13 0.3K
11:39 135.11 135.11 135.11 135.11 1.1K
11:40 135.11 135.11 135.11 135.11 0.9K
11:41 135.11 135.11 135.11 135.11 0.7K
11:42 135.11 135.11 135.02 135.02 1.3K
11:43 135.02 135.02 135.02 135.02 0.2K
11:44 135.02 135.09 135.02 135.09 1.6K
11:45 135.09 135.19 135.09 135.09 1.4K
11:46 134.94 135.02 134.94 135.02 2.7K
11:47 135.02 135.02 135.02 135.02 1.2K
11:48 135.02 135.07 134.90 134.90 1.4K
11:49 134.90 135.10 134.90 135.10 4.6K
11:50 135.10 135.10 135.04 135.04 1.1K
11:51 135.04 135.21 135.04 135.21 4.2K
11:52 135.19 135.19 135.19 135.19 3.2K
11:53 135.15 135.25 135.15 135.17 1.3K
11:54 135.17 135.17 135.05 135.05 3.4K
11:55 135.05 135.05 134.95 134.95 0.5K
11:56 134.95 134.95 134.95 134.95 0.2K
11:57 134.85 134.85 134.68 134.68 1.7K
11:58 134.61 134.61 134.49 134.57 1.2K
11:59 134.57 134.69 134.56 134.69 3.0K
12:00 134.75 134.75 134.75 134.75 1.5K
12:01 134.77 135.03 134.77 135.03 16.2K
12:02 135.03 135.31 135.03 135.23 3.7K
12:03 135.23 135.23 135.00 135.00 1.4K
12:04 135.07 135.07 134.88 134.88 1.4K
12:05 134.97 134.98 134.85 134.98 1.2K
12:06 134.98 135.00 134.98 135.00 1.4K
12:07 135.00 135.13 135.00 135.06 0.6K
12:08 135.06 135.08 135.06 135.08 0.4K
12:09 135.18 135.27 135.18 135.27 1.3K
12:10 135.27 135.40 135.27 135.40 1.4K
12:11 135.40 135.40 135.32 135.32 1.3K
12:12 135.40 135.47 135.30 135.30 4.9K
12:13 135.24 135.33 135.24 135.33 2.6K
12:14 135.33 135.34 135.33 135.34 0.8K
12:15 135.34 135.48 135.34 135.44 1.9K
12:16 135.44 135.45 135.36 135.45 3.0K
12:17 135.36 135.43 135.36 135.37 1.7K
12:18 135.38 135.38 135.34 135.38 0.6K
12:19 135.38 135.38 135.21 135.21 2.4K
12:20 135.12 135.29 135.07 135.29 3.0K
12:21 135.29 135.43 135.29 135.43 1.3K
12:22 135.44 135.47 135.44 135.47 1.2K
12:23 135.47 135.59 135.47 135.54 2.7K
12:24 135.54 135.70 135.54 135.70 1.1K
12:25 135.70 135.70 135.69 135.69 0.5K
12:26 135.69 135.69 135.52 135.52 1.4K
12:27 135.52 135.52 135.52 135.52 0.8K
12:28 135.42 135.43 135.42 135.43 1.0K
12:29 135.43 135.43 135.43 135.43 0.2K
12:30 135.43 135.43 135.24 135.34 4.1K
12:31 135.27 135.27 135.21 135.21 0.9K
12:32 135.21 135.22 135.21 135.22 4.5K
12:33 135.25 135.45 135.25 135.43 2.0K
12:34 135.43 135.43 135.34 135.34 0.4K
12:35 135.50 135.68 135.50 135.68 2.0K
12:36 135.68 135.86 135.68 135.75 3.2K
12:37 135.92 135.92 135.92 135.92 1.3K
12:38 135.92 135.92 135.92 135.92 0.8K
12:39 135.92 135.92 135.92 135.92 0.3K
12:40 135.61 135.61 135.48 135.48 2.0K
12:41 135.37 135.37 135.37 135.37 3.1K
12:42 135.37 135.37 135.18 135.18 2.5K
12:43 135.18 135.18 134.99 134.99 1.8K
12:44 134.99 135.05 134.99 135.05 2.6K
12:45 135.09 135.09 135.09 135.09 1.3K
12:46 134.94 134.94 134.94 134.94 0.6K
12:47 135.06 135.20 135.06 135.20 2.3K
12:48 135.28 135.37 135.28 135.37 1.8K
12:49 135.37 135.49 135.37 135.49 1.0K
12:50 135.49 135.73 135.49 135.73 2.8K
12:51 135.73 135.83 135.73 135.83 1.9K
12:52 135.74 135.74 135.72 135.72 1.3K
12:53 135.72 135.72 135.72 135.72 1.1K
12:54 135.34 135.46 135.34 135.46 0.8K
12:55 135.46 135.46 135.40 135.40 1.3K
12:56 135.40 135.40 135.40 135.40 0.2K
12:57 135.40 135.81 135.40 135.59 19.7K
12:58 135.59 135.59 135.48 135.49 1.3K
12:59 135.49 135.49 135.49 135.49 0.6K
13:00 135.49 135.49 135.35 135.35 1.6K
13:01 135.35 135.35 135.34 135.35 2.6K
13:02 135.35 135.35 135.34 135.34 1.2K
13:03 135.34 135.34 135.34 135.34 0.3K
13:04 135.20 135.34 135.13 135.13 1.6K
13:05 135.13 135.25 135.13 135.25 0.8K
13:06 135.10 135.10 135.06 135.06 2.0K
13:07 135.04 135.10 135.04 135.10 2.0K
13:08 135.06 135.06 134.96 134.96 1.4K
13:09 134.96 135.10 134.96 135.10 0.8K
13:10 135.10 135.29 135.10 135.26 4.5K
13:11 135.26 135.26 135.18 135.18 0.5K
13:12 135.18 135.18 135.18 135.18 0.4K
13:13 135.17 135.17 135.17 135.17 0.4K
13:14 135.26 135.30 135.26 135.30 2.9K
13:15 135.33 135.33 135.33 135.33 4.4K
13:16 135.30 135.32 135.30 135.32 1.3K
13:17 135.32 135.32 135.20 135.20 1.6K
13:18 135.20 135.20 135.20 135.20 0.3K
13:19 135.20 135.20 135.13 135.15 0.8K
13:20 135.22 135.22 135.22 135.22 1.4K
13:21 135.22 135.37 135.22 135.29 1.9K
13:22 135.29 135.50 135.29 135.50 0.7K
13:23 135.40 135.51 135.40 135.46 1.4K
13:24 135.46 135.46 135.46 135.46 0.4K
13:25 135.46 135.63 135.46 135.63 1.3K
13:26 135.63 135.63 135.53 135.53 2.1K
13:27 135.50 135.50 135.50 135.50 0.9K
13:28 135.35 135.35 135.34 135.34 0.8K
13:29 135.34 135.48 135.34 135.48 0.8K
13:30 135.48 135.48 135.48 135.48 1.4K
13:31 135.48 135.61 135.48 135.61 1.9K
13:32 135.61 135.81 135.61 135.81 1.3K
13:33 135.81 135.81 135.81 135.81 0.4K
13:34 135.81 135.81 135.62 135.62 1.4K
13:35 135.55 135.55 135.47 135.47 2.4K
13:36 135.47 135.47 135.47 135.47 0.5K
13:37 135.48 135.48 135.47 135.47 2.7K
13:38 135.47 135.48 135.47 135.48 0.9K
13:39 135.48 135.48 135.47 135.47 4.9K
13:40 135.47 135.58 135.47 135.55 4.0K
13:41 135.53 135.63 135.41 135.63 0.8K
13:42 135.63 135.63 135.41 135.41 0.8K
13:43 135.41 135.41 135.31 135.31 0.6K
13:44 135.31 135.44 135.31 135.44 0.5K
13:45 135.30 135.30 135.30 135.30 5.4K
13:46 135.30 135.30 135.20 135.26 1.0K
13:47 135.26 135.32 135.26 135.32 0.6K
13:48 135.32 135.32 135.29 135.29 1.6K
13:49 135.29 135.29 135.29 135.29 0.4K
13:50 135.29 135.29 135.29 135.29 1.1K
13:51 135.08 135.08 135.05 135.07 4.8K
13:52 135.12 135.15 135.12 135.15 4.4K
13:53 135.23 135.27 135.23 135.27 1.4K
13:54 135.27 135.27 135.07 135.07 1.1K
13:55 135.07 135.07 134.92 134.92 1.4K
13:56 134.92 134.92 134.87 134.87 0.8K
13:57 134.87 134.87 134.77 134.77 1.9K
13:58 134.77 134.77 134.49 134.49 0.6K
13:59 134.49 134.49 134.45 134.45 2.0K
14:00 134.45 134.45 134.35 134.35 0.9K
14:01 134.35 134.48 134.33 134.48 7.1K
14:02 134.48 134.69 134.48 134.69 6.5K
14:03 134.82 134.89 134.70 134.70 4.0K
14:04 134.70 134.70 134.70 134.70 1.0K
14:05 134.70 134.70 134.70 134.70 1.0K
14:06 134.46 134.54 134.46 134.54 1.8K
14:07 134.54 134.62 134.51 134.53 0.7K
14:08 134.53 134.53 134.52 134.52 2.1K
14:09 134.66 134.83 134.66 134.83 2.2K
14:10 134.71 134.71 134.71 134.71 1.4K
14:11 134.71 134.95 134.71 134.94 3.8K
14:12 134.90 135.04 134.90 134.98 1.7K
14:13 134.98 134.98 134.87 134.94 0.9K
14:14 134.94 134.94 134.83 134.83 5.1K
14:15 134.83 134.83 134.72 134.72 0.3K
14:16 134.72 134.89 134.72 134.89 0.7K
14:17 134.89 134.92 134.89 134.92 0.9K
14:18 134.92 134.92 134.92 134.92 0.7K
14:19 134.92 134.92 134.92 134.92 0.8K
14:20 134.92 134.92 134.92 134.92 0.3K
14:21 134.82 134.97 134.82 134.93 3.8K
14:22 134.93 134.99 134.86 134.99 3.7K
14:23 134.99 135.00 134.98 135.00 1.1K
14:24 134.92 134.92 134.87 134.87 1.2K
14:25 134.90 134.91 134.90 134.91 3.0K
14:26 134.91 135.01 134.91 135.01 1.3K
14:27 135.01 135.01 135.01 135.01 1.0K
14:28 135.01 135.01 134.95 134.95 2.1K
14:29 134.95 135.19 134.95 135.11 4.8K
14:30 135.04 135.15 135.04 135.15 2.1K
14:31 135.15 135.15 135.15 135.15 0.6K
14:32 135.15 135.15 135.15 135.15 0.7K
14:33 135.15 135.25 135.15 135.25 2.5K
14:34 135.28 135.48 135.28 135.48 1.2K
14:35 135.45 135.45 135.45 135.45 0.6K
14:36 135.42 135.42 135.32 135.32 1.2K
14:37 135.32 135.32 135.24 135.32 4.7K
14:38 135.32 135.32 135.32 135.32 1.4K
14:39 135.32 135.32 135.28 135.30 1.0K
14:40 135.19 135.44 135.19 135.44 5.0K
14:41 135.50 135.52 135.45 135.52 1.3K
14:42 135.52 135.52 135.52 135.52 0.4K
14:43 135.52 135.52 135.38 135.45 1.2K
14:44 135.52 135.52 135.38 135.46 1.9K
14:45 135.46 135.47 135.39 135.39 6.1K
14:46 135.37 135.37 135.31 135.31 1.5K
14:47 135.45 135.45 135.42 135.42 2.0K
14:48 135.42 135.45 135.42 135.45 2.0K
14:49 135.45 135.55 135.44 135.55 3.1K
14:50 135.55 135.55 135.48 135.50 2.3K
14:51 135.50 135.50 135.39 135.39 1.3K
14:52 135.39 135.39 135.39 135.39 1.5K
14:53 135.39 135.43 135.39 135.43 0.3K
14:54 135.43 135.43 135.34 135.34 2.1K
14:55 135.30 135.35 135.30 135.35 1.0K
14:56 135.29 135.29 134.95 135.03 5.9K
14:57 135.02 135.20 135.02 135.20 2.2K
14:58 135.27 135.37 135.27 135.33 2.9K
14:59 135.33 135.39 135.28 135.33 1.8K
15:00 135.33 135.33 135.26 135.30 1.9K
15:01 135.29 135.32 135.22 135.22 2.5K
15:02 135.22 135.22 135.00 135.01 2.0K
15:03 135.05 135.23 135.05 135.23 3.5K
15:04 135.23 135.24 135.23 135.24 1.0K
15:05 135.24 135.24 135.11 135.21 3.0K
15:06 135.21 135.21 135.21 135.21 1.6K
15:07 135.12 135.12 135.07 135.07 3.7K
15:08 135.07 135.09 135.02 135.09 1.3K
15:09 135.09 135.23 135.08 135.23 2.7K
15:10 135.23 135.23 135.15 135.15 0.9K
15:11 135.15 135.15 135.11 135.11 1.2K
15:12 135.20 135.23 135.17 135.20 5.6K
15:13 135.20 135.20 135.10 135.10 2.7K
15:14 135.10 135.18 135.10 135.18 2.2K
15:15 135.18 135.19 135.18 135.19 1.8K
15:16 135.19 135.19 135.12 135.12 1.3K
15:17 135.12 135.12 134.85 134.85 3.5K
15:18 134.85 135.01 134.85 135.01 4.0K
15:19 135.03 135.07 134.78 134.81 17.7K
15:20 134.80 134.85 134.80 134.80 1.3K
15:21 134.80 134.80 134.70 134.70 2.2K
15:22 134.79 134.79 134.55 134.70 5.3K
15:23 134.67 134.67 134.42 134.42 4.7K
15:24 134.46 134.46 134.37 134.37 3.6K
15:25 134.37 134.55 134.37 134.55 4.1K
15:26 134.55 134.58 134.55 134.58 3.9K
15:27 134.52 134.58 134.52 134.58 1.8K
15:28 134.56 134.56 134.52 134.52 3.8K
15:29 134.56 134.56 134.56 134.56 4.8K
15:30 134.56 134.56 134.38 134.49 7.1K
15:31 134.57 134.57 134.47 134.47 1.8K
15:32 134.49 134.54 134.49 134.50 10.0K
15:33 134.50 134.56 134.50 134.56 2.5K
15:34 134.44 134.46 134.44 134.45 10.7K
15:35 134.45 134.45 134.38 134.38 4.0K
15:36 134.36 134.36 134.15 134.15 3.3K
15:37 134.15 134.46 134.14 134.45 13.5K
15:38 134.40 134.48 134.40 134.48 1.7K
15:39 134.54 134.58 134.54 134.58 1.4K
15:40 134.58 134.58 134.48 134.48 2.6K
15:41 134.48 134.48 134.34 134.34 2.9K
15:42 134.31 134.31 134.07 134.07 3.6K
15:43 134.01 134.03 133.92 134.03 6.1K
15:44 134.03 134.15 134.03 134.15 4.1K
15:45 134.15 134.21 134.15 134.21 3.0K
15:46 134.32 134.42 134.32 134.40 5.7K
15:47 134.40 134.40 134.30 134.30 7.8K
15:48 134.30 134.30 134.25 134.27 6.2K
15:49 134.27 134.40 134.27 134.39 5.1K
15:50 134.41 134.43 134.37 134.37 6.2K
15:51 134.37 134.42 133.93 133.93 8.7K
15:52 133.91 134.12 133.91 134.12 7.2K
15:53 134.14 134.15 134.09 134.15 3.7K
15:54 134.09 134.09 133.97 133.97 6.4K
15:55 134.03 134.21 134.03 134.21 16.9K
15:56 134.43 134.44 134.00 134.00 19.0K
15:57 133.94 133.98 133.60 133.83 63.9K
15:58 133.71 133.78 133.68 133.71 25.5K
15:59 133.70 133.70 133.57 133.59 43.6K
16:00 133.60 134.10 133.60 134.10 381.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available