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
09:31 133.33 133.96 133.01 133.01 15.5K
09:32 133.01 133.01 133.00 133.00 0.2K
09:33 133.00 133.42 133.00 133.42 2.9K
09:34 133.42 133.42 133.42 133.42 0.4K
09:35 133.07 133.45 133.07 133.39 17.5K
09:36 133.39 134.06 133.39 134.06 0.3K
09:37 134.06 134.09 134.06 134.09 0.7K
09:38 134.09 134.09 133.88 133.88 0.4K
09:39 133.88 133.98 133.88 133.98 0.6K
09:40 133.73 133.76 133.73 133.76 0.8K
09:41 133.76 133.76 133.47 133.47 1.3K
09:42 133.47 133.47 133.37 133.37 0.9K
09:43 133.43 133.60 133.43 133.60 0.6K
09:44 133.40 133.40 133.25 133.25 2.2K
09:45 133.25 133.25 133.19 133.19 1.1K
09:46 133.19 133.19 132.98 132.98 0.5K
09:47 133.50 133.50 133.50 133.50 9.8K
09:48 133.50 133.51 133.50 133.51 0.5K
09:49 133.51 133.59 133.51 133.51 0.5K
09:50 133.30 133.37 133.30 133.31 1.2K
09:51 133.31 133.49 133.31 133.49 1.4K
09:52 133.49 133.49 133.49 133.49 0.6K
09:53 133.20 133.20 133.06 133.06 1.5K
09:54 133.06 133.06 133.06 133.06 0.6K
09:55 133.06 133.06 132.74 132.74 1.3K
09:56 132.72 132.72 132.71 132.71 1.1K
09:57 132.71 132.71 132.52 132.52 1.4K
09:58 132.49 132.49 132.28 132.44 5.0K
09:59 132.44 132.60 132.44 132.58 9.0K
10:00 132.58 132.79 132.58 132.67 1.0K
10:01 132.52 132.80 132.49 132.80 5.4K
10:02 132.80 132.81 132.80 132.81 1.4K
10:03 132.81 132.95 132.81 132.83 1.5K
10:04 132.83 133.24 132.83 133.24 1.8K
10:05 133.24 133.24 133.01 133.01 1.5K
10:06 132.96 133.51 132.96 133.51 3.1K
10:07 133.78 133.78 133.33 133.36 1.5K
10:08 133.36 133.36 133.36 133.36 0.5K
10:09 133.36 133.36 133.36 133.36 0.5K
10:10 133.36 133.36 133.36 133.36 0.2K
10:11 133.36 133.36 133.36 133.36 0.3K
10:12 133.09 133.28 132.84 132.84 1.9K
10:13 132.84 133.12 132.84 133.12 3.0K
10:14 133.12 133.12 133.12 133.12 0.8K
10:15 133.12 133.12 133.07 133.07 0.3K
10:16 133.07 133.07 133.07 133.07 0.2K
10:17 133.07 133.24 133.07 133.24 2.4K
10:18 133.24 133.50 133.24 133.50 2.5K
10:19 133.50 133.58 133.45 133.58 1.4K
10:20 133.62 133.62 133.62 133.62 0.4K
10:21 133.62 133.72 133.62 133.72 0.7K
10:22 133.82 133.85 133.71 133.71 2.1K
10:23 133.71 133.71 133.61 133.61 0.7K
10:24 133.61 133.77 133.61 133.77 1.3K
10:25 133.77 133.96 133.77 133.96 1.7K
10:26 134.10 134.31 134.10 134.31 2.3K
10:27 134.31 134.31 134.24 134.28 1.3K
10:28 134.28 134.28 133.85 133.95 1.5K
10:29 133.95 133.95 133.76 133.76 2.6K
10:30 133.76 133.83 133.66 133.83 0.9K
10:31 133.83 134.11 133.83 134.11 1.3K
10:32 133.91 134.07 133.90 133.90 1.5K
10:33 133.90 133.90 133.89 133.90 4.0K
10:34 133.90 133.90 133.85 133.85 4.4K
10:35 133.85 133.96 133.84 133.84 5.8K
10:36 133.84 133.84 133.58 133.58 2.7K
10:37 133.58 133.58 133.51 133.51 2.0K
10:38 133.51 133.51 133.51 133.51 0.9K
10:39 133.51 133.52 133.46 133.49 3.3K
10:40 133.49 133.53 133.42 133.53 8.6K
10:41 133.42 133.42 133.40 133.40 2.8K
10:42 133.40 133.40 133.40 133.40 1.7K
10:43 133.40 133.40 133.17 133.17 4.1K
10:44 132.91 132.91 132.89 132.89 0.8K
10:45 132.89 132.89 132.79 132.79 1.1K
10:46 132.79 132.89 132.79 132.88 1.2K
10:47 132.95 133.13 132.95 132.99 2.9K
10:48 132.86 132.86 132.85 132.85 1.1K
10:49 132.85 132.92 132.84 132.84 0.9K
10:50 132.91 132.91 132.89 132.89 1.1K
10:51 132.89 132.89 132.89 132.89 1.2K
10:52 132.89 133.15 132.89 133.15 0.9K
10:53 133.15 133.15 133.15 133.15 0.8K
10:54 133.15 133.27 133.15 133.27 0.7K
10:55 133.27 133.27 133.16 133.16 0.9K
10:56 133.16 133.16 132.85 132.85 0.6K
10:57 132.85 132.85 132.85 132.85 0.3K
10:58 132.85 132.85 132.70 132.75 0.7K
10:59 132.75 132.75 132.75 132.75 0.7K
11:00 132.75 132.87 132.74 132.87 1.5K
11:01 132.87 133.20 132.87 133.15 3.3K
11:02 133.15 133.15 133.09 133.09 0.7K
11:03 133.09 133.09 133.09 133.09 0.3K
11:04 133.09 133.09 132.98 132.98 0.4K
11:05 133.04 133.04 133.04 133.04 0.5K
11:06 133.04 133.10 133.04 133.10 0.9K
11:07 133.10 133.10 132.99 132.99 2.2K
11:08 132.98 132.98 132.96 132.96 2.6K
11:09 132.96 132.98 132.96 132.96 1.6K
11:10 132.84 132.84 132.84 132.84 2.4K
11:11 132.84 132.84 132.84 132.84 0.6K
11:12 132.83 132.85 132.83 132.85 1.6K
11:13 132.85 132.85 132.74 132.74 1.3K
11:14 132.69 132.69 132.69 132.69 0.4K
11:15 132.69 132.70 132.59 132.59 1.5K
11:16 132.59 132.69 132.59 132.69 0.9K
11:17 132.60 132.69 132.60 132.69 2.0K
11:18 132.69 132.69 132.69 132.69 0.3K
11:19 132.69 132.69 132.69 132.69 0.2K
11:20 132.69 132.75 132.69 132.75 1.4K
11:21 132.77 132.80 132.77 132.80 1.4K
11:22 132.80 132.85 132.79 132.85 3.5K
11:23 132.85 132.87 132.79 132.87 1.2K
11:24 132.87 132.87 132.87 132.87 0.7K
11:25 132.87 132.87 132.87 132.87 0.3K
11:26 132.87 132.96 132.87 132.95 2.6K
11:27 132.95 132.95 132.85 132.85 1.1K
11:28 132.83 132.83 132.83 132.83 1.5K
11:29 132.83 132.85 132.83 132.85 0.9K
11:30 132.85 132.85 132.80 132.80 0.9K
11:31 132.80 132.86 132.80 132.86 0.8K
11:32 132.79 132.79 132.74 132.74 1.0K
11:33 132.74 132.74 132.74 132.74 0.5K
11:34 132.84 132.84 132.84 132.84 1.2K
11:35 132.83 132.83 132.83 132.83 1.1K
11:36 132.83 132.83 132.67 132.74 7.0K
11:37 132.46 132.46 132.38 132.38 5.1K
11:38 132.38 132.47 132.38 132.47 1.3K
11:39 132.49 132.49 132.40 132.40 2.0K
11:40 132.40 132.45 132.40 132.45 1.5K
11:41 132.45 132.45 132.42 132.42 0.4K
11:42 132.42 132.55 132.41 132.55 4.3K
11:43 132.55 132.60 132.55 132.60 2.6K
11:44 132.60 132.92 132.60 132.92 0.8K
11:45 132.92 132.92 132.92 132.92 0.7K
11:46 132.87 132.87 132.87 132.87 1.1K
11:47 132.87 132.87 132.74 132.74 3.2K
11:48 132.74 132.74 132.74 132.74 0.3K
11:49 132.74 132.80 132.74 132.78 0.9K
11:50 132.78 132.88 132.78 132.88 1.1K
11:51 132.88 133.02 132.88 133.02 1.8K
11:52 133.02 133.02 132.78 132.83 2.3K
11:53 132.83 132.83 132.52 132.54 3.5K
11:54 132.54 132.54 132.54 132.54 0.6K
11:55 132.54 132.54 132.44 132.44 0.3K
11:56 132.44 132.44 132.44 132.44 0.4K
11:57 132.22 132.22 131.77 131.96 2.3K
11:58 131.97 131.97 131.97 131.97 1.9K
11:59 131.97 131.97 131.97 131.97 1.8K
12:00 131.97 131.97 131.97 131.97 0.6K
12:01 131.97 131.97 131.97 131.97 0.7K
12:02 131.97 131.97 131.97 131.97 0.3K
12:03 131.97 132.10 131.97 132.10 1.7K
12:04 132.10 132.10 132.10 132.10 0.7K
12:05 132.11 132.11 132.11 132.11 0.8K
12:06 132.09 132.09 132.09 132.09 0.6K
12:07 132.09 132.09 132.09 132.09 0.5K
12:08 132.09 132.09 131.83 131.95 1.1K
12:09 131.96 131.96 131.96 131.96 0.9K
12:10 131.96 131.96 131.83 131.93 1.5K
12:11 131.93 131.93 131.83 131.83 0.6K
12:12 131.97 131.97 131.76 131.76 1.7K
12:13 131.76 131.81 131.76 131.81 0.7K
12:14 131.81 131.81 131.81 131.81 0.2K
12:15 131.72 131.72 131.72 131.72 1.4K
12:16 131.72 131.72 131.48 131.48 1.1K
12:17 131.48 131.48 131.40 131.43 1.6K
12:18 131.45 131.45 131.45 131.45 0.3K
12:19 131.45 131.45 131.45 131.45 0.3K
12:20 131.45 131.46 131.45 131.46 0.3K
12:21 131.46 131.56 131.46 131.56 1.3K
12:22 131.56 131.56 131.52 131.52 0.6K
12:23 131.51 131.51 131.51 131.51 0.3K
12:24 131.51 131.51 131.51 131.51 0.2K
12:25 131.51 131.51 131.41 131.41 0.6K
12:26 131.41 131.41 131.39 131.39 2.0K
12:27 131.39 131.39 131.31 131.31 2.5K
12:28 131.31 131.42 131.31 131.42 1.2K
12:29 131.42 131.50 131.42 131.50 0.9K
12:30 131.59 131.61 131.59 131.61 1.7K
12:31 131.36 131.53 131.36 131.53 1.9K
12:32 131.53 131.77 131.53 131.77 0.8K
12:33 131.77 131.89 131.77 131.77 2.7K
12:34 131.76 131.80 131.76 131.80 3.1K
12:35 131.80 131.80 131.80 131.80 0.3K
12:36 131.80 131.80 131.79 131.79 0.9K
12:37 131.79 131.79 131.76 131.76 0.9K
12:38 131.76 131.97 131.76 131.96 2.2K
12:39 131.96 132.03 131.96 132.03 4.1K
12:40 132.11 132.11 132.06 132.06 1.4K
12:41 132.06 132.06 132.06 132.06 0.6K
12:42 132.06 132.06 131.87 131.87 0.5K
12:43 131.87 131.87 131.74 131.75 5.8K
12:44 131.67 131.67 131.67 131.67 1.6K
12:45 131.67 131.67 131.61 131.61 0.7K
12:46 131.55 131.62 131.55 131.62 1.2K
12:47 131.62 131.62 131.39 131.39 0.9K
12:48 131.39 131.39 131.01 131.01 5.2K
12:49 131.01 131.08 130.96 130.99 4.0K
12:50 131.09 131.15 131.06 131.15 3.0K
12:51 131.15 131.44 131.15 131.44 1.9K
12:52 131.37 131.37 131.33 131.33 0.7K
12:53 131.33 131.44 131.33 131.44 0.3K
12:54 131.73 131.73 131.38 131.38 2.1K
12:55 131.38 131.38 131.22 131.22 1.7K
12:56 131.22 131.22 131.06 131.06 1.4K
12:57 131.06 131.06 130.96 130.96 1.2K
12:58 130.96 131.00 130.96 131.00 0.4K
12:59 131.00 131.03 131.00 131.03 1.0K
13:00 131.03 131.03 130.97 131.02 1.0K
13:01 131.15 131.15 131.00 131.00 0.7K
13:02 131.00 131.00 131.00 131.00 0.6K
13:03 131.04 131.04 131.03 131.03 0.4K
13:04 131.03 131.04 131.03 131.03 0.5K
13:05 131.05 131.20 131.05 131.05 3.1K
13:06 131.23 131.31 131.23 131.31 1.8K
13:07 131.17 131.44 131.06 131.06 1.4K
13:08 131.10 131.10 130.99 130.99 1.8K
13:09 130.99 130.99 130.99 130.99 0.2K
13:10 130.99 130.99 130.91 130.91 1.0K
13:11 130.91 130.92 130.91 130.92 0.8K
13:12 130.92 130.92 130.63 130.75 3.5K
13:13 130.75 130.75 130.63 130.63 0.7K
13:14 130.63 130.63 130.63 130.63 0.2K
13:15 130.63 130.63 130.53 130.53 0.8K
13:16 130.53 130.63 130.53 130.63 0.2K
13:17 130.52 130.52 130.49 130.49 3.2K
13:18 130.49 130.49 130.49 130.49 0.3K
13:19 130.49 130.49 130.31 130.31 1.3K
13:20 130.31 130.31 130.23 130.30 1.2K
13:21 130.35 130.43 130.35 130.43 1.2K
13:22 130.43 130.43 130.42 130.42 2.1K
13:23 130.42 130.58 130.42 130.58 1.8K
13:24 130.58 130.62 130.54 130.54 1.2K
13:25 130.54 130.54 130.54 130.54 0.4K
13:26 130.54 130.56 130.40 130.56 0.5K
13:27 130.56 130.56 130.56 130.56 0.3K
13:28 130.56 130.56 130.34 130.34 1.4K
13:29 130.34 130.55 130.34 130.55 5.7K
13:30 130.55 130.55 130.55 130.55 0.3K
13:31 130.55 130.55 130.55 130.55 0.4K
13:32 130.55 130.55 130.40 130.40 0.5K
13:33 130.40 130.40 130.30 130.30 1.3K
13:34 130.30 130.35 130.30 130.35 1.6K
13:35 130.35 130.43 130.27 130.32 2.2K
13:36 130.32 130.32 130.32 130.32 0.4K
13:37 130.32 130.32 130.22 130.22 1.6K
13:38 130.22 130.26 130.21 130.26 1.0K
13:39 130.26 130.26 130.26 130.26 0.3K
13:40 130.26 130.26 130.15 130.15 1.8K
13:41 130.15 130.25 130.15 130.25 1.6K
13:42 130.25 130.30 130.19 130.19 0.9K
13:43 130.19 130.19 130.19 130.19 0.5K
13:44 130.19 130.19 130.19 130.19 0.8K
13:45 130.19 130.20 130.19 130.20 2.1K
13:46 130.20 130.20 130.20 130.20 0.1K
13:47 130.20 130.20 130.20 130.20 1.7K
13:48 130.20 130.20 130.09 130.09 0.5K
13:49 130.09 130.09 130.09 130.09 0.3K
13:50 130.09 130.09 129.98 129.98 3.6K
13:51 129.98 130.18 129.98 130.18 3.7K
13:52 130.18 130.18 130.18 130.18 0.6K
13:53 130.18 130.35 130.18 130.35 1.9K
13:54 130.45 130.45 130.44 130.44 0.5K
13:55 130.44 130.44 130.42 130.42 0.8K
13:56 130.43 130.45 130.43 130.45 1.8K
13:57 130.45 130.45 130.45 130.45 0.4K
13:58 130.45 130.45 130.45 130.45 0.7K
13:59 130.45 130.45 130.45 130.45 0.9K
14:00 130.45 130.45 130.04 130.04 0.4K
14:01 130.04 130.13 130.04 130.13 1.5K
14:02 130.13 130.39 130.13 130.39 1.6K
14:03 130.39 130.58 130.39 130.58 1.2K
14:04 130.58 130.58 130.50 130.50 1.4K
14:05 130.50 130.50 130.50 130.50 0.1K
14:06 130.50 130.50 130.50 130.50 0.4K
14:07 130.50 130.56 130.50 130.56 0.7K
14:08 130.56 130.74 130.56 130.74 2.2K
14:09 130.74 130.74 130.74 130.74 0.4K
14:10 130.74 130.74 130.74 130.74 1.0K
14:11 130.74 130.74 130.74 130.74 0.8K
14:12 130.74 130.74 130.74 130.74 0.5K
14:13 130.74 130.96 130.74 130.96 2.2K
14:14 130.96 131.04 130.96 131.04 0.9K
14:15 131.15 131.15 131.15 131.15 1.0K
14:16 131.15 131.15 130.93 130.93 2.9K
14:17 131.02 131.02 131.02 131.02 0.3K
14:18 131.02 131.02 130.72 130.72 1.0K
14:19 130.79 130.79 130.70 130.76 2.9K
14:20 130.76 130.95 130.76 130.82 2.9K
14:21 130.82 130.82 130.82 130.82 0.6K
14:22 130.82 130.82 130.82 130.82 0.2K
14:23 130.82 130.82 130.82 130.82 0.3K
14:24 130.82 130.82 130.82 130.82 0.2K
14:25 130.82 131.17 130.82 131.13 3.1K
14:26 131.02 131.02 131.02 131.02 0.6K
14:27 131.02 131.02 131.02 131.02 0.6K
14:28 131.09 131.09 130.99 131.08 2.1K
14:29 131.08 131.08 131.05 131.05 0.9K
14:30 131.05 131.15 131.05 131.09 2.2K
14:31 131.09 131.09 131.09 131.09 0.9K
14:32 131.10 131.10 131.10 131.10 2.3K
14:33 131.19 131.19 131.18 131.18 2.2K
14:34 131.32 131.32 131.24 131.24 0.5K
14:35 131.35 131.47 131.35 131.37 1.8K
14:36 131.37 131.37 131.25 131.25 1.2K
14:37 131.25 131.29 131.25 131.29 0.5K
14:38 131.29 131.29 131.29 131.29 0.2K
14:39 131.29 131.42 131.29 131.42 0.7K
14:40 131.42 131.42 131.42 131.42 0.8K
14:41 131.42 131.42 131.42 131.42 0.3K
14:42 131.30 131.33 131.28 131.33 1.7K
14:43 131.33 131.33 131.33 131.33 0.2K
14:44 131.33 131.49 131.33 131.49 1.1K
14:45 131.46 131.46 131.46 131.46 0.8K
14:46 131.46 131.46 131.36 131.36 0.7K
14:47 131.36 131.38 131.32 131.38 1.0K
14:48 131.38 131.38 131.38 131.38 0.4K
14:49 131.38 131.58 131.38 131.58 1.5K
14:50 131.58 131.58 131.58 131.58 0.2K
14:51 131.58 131.68 131.58 131.62 2.3K
14:52 131.56 131.56 131.56 131.56 0.9K
14:53 131.56 131.56 131.43 131.43 1.7K
14:54 131.43 131.43 131.21 131.21 2.1K
14:55 131.21 131.49 131.21 131.49 2.1K
14:56 131.49 131.60 131.49 131.60 1.1K
14:57 131.60 131.60 131.60 131.60 1.0K
14:58 131.70 131.70 131.70 131.70 1.1K
14:59 131.70 131.70 131.70 131.70 1.7K
15:00 131.77 131.85 131.77 131.78 2.0K
15:01 131.78 131.86 131.78 131.82 1.7K
15:02 131.82 131.82 131.82 131.82 1.2K
15:03 131.98 131.98 131.98 131.98 1.3K
15:04 131.98 132.05 131.93 131.93 1.7K
15:05 131.93 132.05 131.93 132.05 1.8K
15:06 132.05 132.05 132.05 132.05 1.2K
15:07 132.05 132.05 131.59 131.59 1.0K
15:08 131.59 131.62 131.59 131.62 18.4K
15:09 131.61 131.61 131.42 131.42 1.5K
15:10 131.50 131.51 131.50 131.51 3.2K
15:11 131.51 131.51 131.33 131.39 5.2K
15:12 131.46 131.46 131.46 131.46 0.9K
15:13 131.49 131.57 131.49 131.57 1.9K
15:14 131.54 131.54 131.46 131.46 2.0K
15:15 131.46 131.49 131.46 131.49 0.5K
15:16 131.49 131.49 131.49 131.49 1.4K
15:17 131.46 131.47 131.46 131.47 15.7K
15:18 131.47 131.47 131.33 131.33 6.8K
15:19 131.33 131.33 131.20 131.20 1.6K
15:20 131.20 131.22 131.15 131.22 3.2K
15:21 131.22 131.22 131.09 131.09 1.6K
15:22 131.04 131.17 131.04 131.04 3.9K
15:23 131.09 131.09 131.00 131.06 5.4K
15:24 131.06 131.06 131.02 131.02 1.7K
15:25 131.05 131.12 131.05 131.12 7.9K
15:26 131.12 131.12 131.08 131.08 2.8K
15:27 131.08 131.08 130.93 130.93 1.7K
15:28 130.93 130.93 130.79 130.79 2.2K
15:29 130.79 130.79 130.79 130.79 2.0K
15:30 130.79 130.79 130.63 130.63 2.0K
15:31 130.63 130.72 130.63 130.72 3.4K
15:32 130.72 130.73 130.72 130.73 1.2K
15:33 130.73 130.73 130.69 130.69 1.7K
15:34 130.69 130.92 130.69 130.92 3.6K
15:35 130.92 131.05 130.91 131.05 2.0K
15:36 131.05 131.05 130.83 130.83 5.1K
15:37 130.79 130.79 130.79 130.79 0.8K
15:38 130.79 130.80 130.73 130.75 4.4K
15:39 130.75 130.75 130.57 130.57 2.3K
15:40 130.57 130.60 130.57 130.60 2.1K
15:41 130.60 130.60 130.30 130.54 8.3K
15:42 130.39 130.40 130.39 130.39 4.5K
15:43 130.39 130.39 130.23 130.23 2.2K
15:44 130.32 130.32 130.31 130.31 1.4K
15:45 130.33 130.40 130.31 130.40 6.5K
15:46 130.39 130.39 130.33 130.33 3.5K
15:47 130.33 130.37 130.29 130.37 4.1K
15:48 130.37 130.42 130.37 130.42 0.5K
15:49 130.42 130.44 130.36 130.43 4.7K
15:50 130.44 130.49 130.37 130.39 3.5K
15:51 130.16 130.36 130.16 130.36 6.4K
15:52 130.36 130.36 130.21 130.27 3.7K
15:53 130.21 130.30 130.21 130.26 8.8K
15:54 130.19 130.31 130.19 130.20 5.5K
15:55 130.15 130.19 130.10 130.19 11.6K
15:56 130.26 130.30 130.16 130.16 7.8K
15:57 130.22 130.22 130.00 130.12 15.4K
15:58 130.20 130.35 130.16 130.35 25.5K
15:59 130.37 130.41 130.31 130.34 31.0K
16:00 130.42 130.59 130.42 130.51 236.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available