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
09:31 133.07 134.99 131.56 133.51 14.4K
09:32 133.49 133.49 133.40 133.46 4.0K
09:33 133.46 133.51 133.46 133.46 8.9K
09:34 133.46 133.46 133.15 133.15 4.5K
09:35 133.15 133.36 133.15 133.36 2.6K
09:36 133.36 133.69 133.36 133.66 1.6K
09:37 133.66 133.79 133.66 133.79 0.2K
09:38 133.79 133.99 133.67 133.99 0.8K
09:39 133.99 133.99 133.58 133.58 3.9K
09:40 133.58 133.58 133.58 133.58 0.6K
09:41 133.58 133.58 133.58 133.58 1.0K
09:42 133.58 133.58 133.14 133.14 1.0K
09:43 133.14 133.14 132.99 132.99 0.7K
09:44 132.78 132.78 132.62 132.66 1.7K
09:45 132.77 132.77 132.70 132.70 1.0K
09:46 132.85 132.85 132.85 132.85 1.3K
09:47 132.78 132.78 132.78 132.78 0.2K
09:48 132.77 132.99 132.77 132.99 3.4K
09:49 132.99 132.99 132.99 132.99 0.2K
09:50 132.99 133.19 132.99 133.15 1.5K
09:51 133.15 133.31 133.15 133.31 1.2K
09:52 133.31 133.43 133.31 133.43 1.7K
09:53 133.43 133.43 133.43 133.43 0.0K
09:54 133.43 133.43 133.15 133.15 0.8K
09:55 133.15 133.31 133.15 133.31 1.8K
09:56 133.31 133.31 133.29 133.29 0.8K
09:57 133.29 133.29 133.21 133.21 0.7K
09:58 133.12 133.12 133.12 133.12 1.8K
09:59 133.12 133.12 133.01 133.01 1.4K
10:00 132.86 132.90 132.72 132.72 4.0K
10:01 132.72 132.72 131.86 132.05 12.3K
10:02 132.05 132.34 132.05 132.34 1.6K
10:03 132.50 133.22 132.50 133.22 8.4K
10:04 133.22 133.22 133.22 133.22 0.9K
10:05 133.36 133.45 133.16 133.16 2.9K
10:06 133.16 133.16 133.13 133.14 0.6K
10:07 133.14 133.14 133.08 133.10 2.3K
10:08 133.05 133.05 132.81 132.81 1.3K
10:09 132.81 132.81 132.74 132.74 2.2K
10:10 132.74 132.74 132.50 132.50 3.0K
10:11 132.50 132.69 132.50 132.67 3.0K
10:12 132.67 132.67 132.67 132.67 0.7K
10:13 132.67 132.77 132.67 132.77 0.9K
10:14 132.77 132.77 132.49 132.49 4.0K
10:15 132.54 132.54 132.54 132.54 1.1K
10:16 132.54 132.54 132.41 132.41 0.9K
10:17 132.41 132.41 132.38 132.38 0.7K
10:18 132.38 132.39 132.38 132.39 0.8K
10:19 132.39 132.39 132.37 132.37 0.5K
10:20 132.37 132.61 132.31 132.61 3.0K
10:21 132.51 132.51 132.50 132.50 1.5K
10:22 132.50 132.57 132.41 132.57 1.7K
10:23 132.72 132.72 132.70 132.70 0.9K
10:24 132.70 132.70 132.66 132.66 1.5K
10:25 132.66 132.77 132.66 132.77 1.0K
10:26 132.80 132.80 132.80 132.80 0.5K
10:27 132.80 132.95 132.80 132.95 1.0K
10:28 132.95 132.95 132.95 132.95 0.8K
10:29 132.95 132.98 132.89 132.98 1.7K
10:30 132.98 132.98 132.80 132.80 1.0K
10:31 132.81 132.82 132.65 132.82 4.2K
10:32 132.98 132.98 132.98 132.98 1.3K
10:33 132.98 132.98 132.98 132.98 0.9K
10:34 132.98 132.98 132.98 132.98 0.9K
10:35 132.98 132.98 132.91 132.91 0.9K
10:36 132.91 133.08 132.91 132.96 2.9K
10:37 132.92 133.08 132.92 133.08 1.4K
10:38 133.08 133.08 133.08 133.08 1.0K
10:39 133.25 133.39 133.25 133.39 2.2K
10:40 133.39 133.47 133.39 133.47 2.5K
10:41 133.52 133.74 133.52 133.74 2.4K
10:42 133.74 133.74 133.48 133.49 2.3K
10:43 133.49 133.49 133.49 133.49 0.1K
10:44 133.35 133.72 133.34 133.72 2.7K
10:45 133.72 133.72 133.72 133.72 0.7K
10:46 133.72 133.72 133.71 133.71 0.6K
10:47 133.76 133.90 133.76 133.90 1.5K
10:48 133.90 133.90 133.69 133.69 2.2K
10:49 133.69 133.69 133.64 133.64 0.8K
10:50 133.64 133.64 133.64 133.64 0.7K
10:51 133.64 133.64 133.62 133.62 1.2K
10:52 133.61 133.74 133.61 133.74 0.8K
10:53 133.74 133.74 133.67 133.67 1.3K
10:54 133.67 133.67 133.67 133.67 0.4K
10:55 133.67 133.67 133.67 133.67 0.3K
10:56 133.67 133.67 133.48 133.48 4.9K
10:57 133.66 133.66 133.56 133.56 0.6K
10:58 133.68 133.86 133.68 133.86 1.9K
10:59 133.86 133.86 133.78 133.78 0.6K
11:00 133.67 134.00 133.67 134.00 2.4K
11:01 134.43 134.43 134.40 134.40 4.2K
11:02 134.40 134.40 134.29 134.29 1.5K
11:03 134.29 134.32 134.29 134.32 0.6K
11:04 134.32 134.46 134.32 134.46 2.1K
11:05 134.46 134.49 134.46 134.49 0.6K
11:06 134.49 134.51 134.46 134.46 0.9K
11:07 134.47 134.54 134.47 134.54 0.6K
11:08 134.52 134.71 134.52 134.71 3.2K
11:09 134.71 134.71 134.71 134.71 0.5K
11:10 134.71 134.71 134.41 134.41 2.2K
11:11 134.34 134.55 134.34 134.51 2.1K
11:12 134.51 134.51 134.44 134.44 0.3K
11:13 134.44 134.56 134.32 134.32 1.9K
11:14 134.32 134.40 134.30 134.40 3.0K
11:15 134.40 134.49 134.40 134.49 0.2K
11:16 134.49 134.49 134.45 134.48 3.3K
11:17 134.48 134.63 134.48 134.63 1.2K
11:18 134.55 134.55 134.55 134.55 0.3K
11:19 134.56 134.56 134.45 134.45 2.4K
11:20 134.48 134.55 134.48 134.55 1.7K
11:21 134.55 134.62 134.55 134.62 0.7K
11:22 134.62 134.62 134.59 134.59 1.5K
11:23 134.59 134.59 134.59 134.59 1.0K
11:24 134.59 134.94 134.59 134.94 1.4K
11:25 134.94 134.94 134.94 134.94 0.6K
11:26 134.94 134.94 134.88 134.88 1.2K
11:27 134.88 134.92 134.85 134.92 2.0K
11:28 134.92 134.93 134.88 134.88 2.0K
11:29 134.88 134.90 134.84 134.84 1.5K
11:30 134.80 134.84 134.80 134.84 1.8K
11:31 134.84 134.84 134.84 134.84 0.5K
11:32 134.84 134.88 134.84 134.86 0.8K
11:33 134.86 135.03 134.86 135.03 3.1K
11:34 135.03 135.03 135.03 135.03 1.0K
11:35 134.94 134.95 134.94 134.95 2.3K
11:36 134.95 135.00 134.95 135.00 0.7K
11:37 135.00 135.00 134.95 134.95 0.9K
11:38 134.95 134.99 134.95 134.99 1.7K
11:39 134.88 134.91 134.88 134.91 2.7K
11:40 134.91 134.91 134.91 134.91 0.3K
11:41 134.89 134.89 134.89 134.89 0.3K
11:42 134.89 134.97 134.89 134.97 1.5K
11:43 134.97 134.97 134.97 134.97 0.9K
11:44 135.08 135.08 135.01 135.03 1.3K
11:45 135.03 135.04 135.03 135.04 0.7K
11:46 135.04 135.04 135.01 135.01 2.9K
11:47 135.05 135.05 135.05 135.05 3.6K
11:48 135.05 135.05 135.03 135.03 3.4K
11:49 135.03 135.03 135.00 135.00 1.5K
11:50 135.07 135.07 135.07 135.07 1.6K
11:51 135.07 135.07 135.07 135.07 0.7K
11:52 135.09 135.09 135.02 135.02 6.8K
11:53 135.02 135.02 134.93 135.02 0.8K
11:54 135.02 135.02 135.02 135.02 0.8K
11:55 135.02 135.07 135.00 135.07 2.4K
11:56 135.07 135.07 135.07 135.07 1.2K
11:57 135.07 135.07 135.07 135.07 0.4K
11:58 135.07 135.15 135.07 135.15 1.5K
11:59 135.29 135.29 135.18 135.18 7.0K
12:00 135.18 135.30 135.18 135.30 0.7K
12:01 135.30 135.30 135.30 135.30 0.9K
12:02 135.30 135.30 135.30 135.30 0.6K
12:03 135.30 135.30 135.26 135.26 0.8K
12:04 135.26 135.29 135.26 135.29 1.7K
12:05 135.29 135.29 135.28 135.28 0.9K
12:06 135.17 135.21 135.17 135.21 1.4K
12:07 135.21 135.21 135.06 135.14 1.4K
12:08 135.23 135.23 135.23 135.23 1.4K
12:09 135.23 135.23 135.23 135.23 0.2K
12:10 135.23 135.23 135.15 135.15 1.1K
12:11 135.15 135.19 135.15 135.19 1.2K
12:12 135.00 135.01 135.00 135.01 1.8K
12:13 135.01 135.01 135.00 135.01 4.1K
12:14 135.01 135.01 135.01 135.01 1.3K
12:15 135.00 135.01 135.00 135.00 2.1K
12:16 135.00 135.01 135.00 135.00 3.8K
12:17 134.98 134.99 134.95 134.99 12.6K
12:18 134.99 135.05 134.99 135.01 3.2K
12:19 135.01 135.01 135.00 135.00 1.6K
12:20 135.01 135.10 135.01 135.10 2.2K
12:21 135.10 135.10 135.10 135.10 0.9K
12:22 135.10 135.28 135.10 135.28 1.0K
12:23 135.28 135.28 135.20 135.20 1.0K
12:24 135.20 135.20 135.18 135.18 0.8K
12:25 135.18 135.18 135.18 135.18 0.3K
12:26 135.18 135.18 135.14 135.14 2.2K
12:27 135.14 135.15 135.14 135.15 0.5K
12:28 135.15 135.15 135.00 135.00 4.7K
12:29 134.99 134.99 134.93 134.93 3.2K
12:30 134.82 134.83 134.82 134.83 1.0K
12:31 134.83 134.97 134.83 134.95 2.9K
12:32 134.95 134.95 134.94 134.94 1.0K
12:33 134.94 135.10 134.94 135.10 2.0K
12:34 135.10 135.10 135.10 135.10 0.4K
12:35 135.10 135.11 135.10 135.11 0.8K
12:36 135.11 135.23 135.11 135.23 1.0K
12:37 135.23 135.36 135.23 135.36 1.1K
12:38 135.36 135.36 135.36 135.36 0.6K
12:39 135.36 135.43 135.36 135.43 1.0K
12:40 135.47 135.48 135.19 135.19 3.4K
12:41 135.12 135.25 135.12 135.19 5.1K
12:42 135.19 135.25 135.19 135.23 1.7K
12:43 135.23 135.43 135.23 135.43 1.5K
12:44 135.42 135.42 135.42 135.42 1.9K
12:45 135.42 135.56 135.42 135.56 1.1K
12:46 135.56 135.56 135.49 135.49 1.1K
12:47 135.49 135.49 135.39 135.39 1.3K
12:48 135.39 135.39 135.33 135.33 0.7K
12:49 135.33 135.33 135.33 135.33 0.2K
12:50 135.33 135.53 135.33 135.51 3.7K
12:51 135.51 135.51 135.51 135.51 0.8K
12:52 135.51 135.51 135.51 135.51 0.0K
12:53 135.59 135.59 135.59 135.59 2.8K
12:54 135.59 135.76 135.59 135.76 0.8K
12:55 135.76 135.76 135.76 135.76 0.2K
12:56 135.73 135.73 135.73 135.73 1.9K
12:57 135.73 135.73 135.73 135.73 0.2K
12:58 135.64 135.64 135.63 135.63 1.8K
12:59 135.63 135.63 135.62 135.62 0.7K
13:00 135.62 135.66 135.43 135.43 2.9K
13:01 135.43 135.50 135.43 135.50 1.6K
13:02 135.50 135.50 135.50 135.50 0.6K
13:03 135.50 135.50 135.50 135.50 0.4K
13:04 135.50 135.50 135.38 135.38 3.6K
13:05 135.38 135.38 135.38 135.38 0.2K
13:06 135.38 135.54 135.38 135.54 1.8K
13:07 135.54 135.56 135.54 135.56 0.3K
13:08 135.66 135.66 135.59 135.59 0.9K
13:09 135.67 135.68 135.67 135.68 1.9K
13:10 135.68 135.76 135.68 135.76 0.7K
13:11 135.76 135.76 135.63 135.63 2.0K
13:12 135.63 135.65 135.60 135.65 1.4K
13:13 135.65 135.75 135.65 135.75 1.9K
13:14 135.71 135.71 135.71 135.71 0.5K
13:15 135.71 135.71 135.67 135.67 1.4K
13:16 135.67 135.70 135.67 135.70 1.4K
13:17 135.70 135.70 135.70 135.70 0.7K
13:18 135.70 135.70 135.70 135.70 0.2K
13:19 135.70 135.79 135.70 135.79 1.5K
13:20 135.79 135.83 135.74 135.74 5.2K
13:21 135.74 135.74 135.74 135.74 0.2K
13:22 135.74 135.76 135.74 135.76 1.3K
13:23 135.76 135.79 135.76 135.79 1.4K
13:24 135.79 135.79 135.76 135.76 0.6K
13:25 135.76 135.76 135.60 135.71 6.8K
13:26 135.72 135.80 135.71 135.80 1.1K
13:27 135.80 135.80 135.70 135.70 0.7K
13:28 135.64 135.64 135.45 135.50 2.1K
13:29 135.50 135.50 135.40 135.50 2.0K
13:30 135.51 135.52 135.51 135.52 0.6K
13:31 135.52 135.52 135.52 135.52 1.0K
13:32 135.60 135.60 135.55 135.55 1.1K
13:33 135.55 135.55 135.55 135.55 0.4K
13:34 135.55 135.55 135.43 135.43 1.6K
13:35 135.43 135.43 135.32 135.32 0.8K
13:36 135.32 135.41 135.32 135.41 0.7K
13:37 135.41 135.52 135.41 135.52 2.5K
13:38 135.52 135.52 135.43 135.43 0.8K
13:39 135.43 135.43 135.43 135.43 0.7K
13:40 135.43 135.59 135.43 135.59 1.4K
13:41 135.59 135.59 135.55 135.55 0.6K
13:42 135.55 135.55 135.55 135.55 0.8K
13:43 135.51 135.51 135.32 135.39 2.0K
13:44 135.39 135.39 135.35 135.35 1.1K
13:45 135.35 135.35 135.28 135.28 1.1K
13:46 135.28 135.39 135.28 135.39 2.2K
13:47 135.33 135.42 135.33 135.42 1.6K
13:48 135.42 135.42 135.42 135.42 0.5K
13:49 135.42 135.42 135.38 135.38 1.2K
13:50 135.35 135.35 135.27 135.27 1.5K
13:51 135.27 135.34 135.27 135.34 2.3K
13:52 135.34 135.34 135.34 135.34 0.3K
13:53 135.46 135.55 135.46 135.55 1.7K
13:54 135.55 135.55 135.52 135.52 0.7K
13:55 135.52 135.52 135.52 135.52 0.9K
13:56 135.52 135.52 135.52 135.52 0.5K
13:57 135.50 135.50 135.47 135.47 3.6K
13:58 135.47 135.47 135.44 135.44 0.4K
13:59 135.44 135.44 135.41 135.41 1.5K
14:00 135.30 135.30 135.28 135.28 1.9K
14:01 135.28 135.43 135.28 135.43 1.9K
14:02 135.43 135.56 135.43 135.56 2.0K
14:03 135.56 135.56 135.56 135.56 0.7K
14:04 135.56 135.56 135.56 135.56 0.7K
14:05 135.56 135.56 135.56 135.56 0.3K
14:06 135.56 135.56 135.56 135.56 0.4K
14:07 135.56 135.75 135.56 135.75 1.5K
14:08 135.75 135.75 135.64 135.68 2.1K
14:09 135.68 135.68 135.61 135.61 0.9K
14:10 135.61 135.61 135.60 135.60 1.4K
14:11 135.60 135.60 135.60 135.60 0.5K
14:12 135.60 135.60 135.60 135.60 1.4K
14:13 135.53 135.53 135.53 135.53 0.8K
14:14 135.52 135.52 135.44 135.45 2.1K
14:15 135.45 135.45 135.40 135.40 1.3K
14:16 135.40 135.44 135.39 135.44 1.8K
14:17 135.50 135.50 135.50 135.50 1.3K
14:18 135.50 135.62 135.50 135.62 1.4K
14:19 135.62 135.62 135.62 135.62 0.4K
14:20 135.62 135.62 135.48 135.48 0.8K
14:21 135.48 135.64 135.48 135.64 1.5K
14:22 135.64 135.64 135.58 135.58 0.8K
14:23 135.58 135.59 135.58 135.59 0.9K
14:24 135.55 135.59 135.51 135.59 2.4K
14:25 135.59 135.59 135.44 135.44 2.1K
14:26 135.44 135.50 135.44 135.50 1.0K
14:27 135.53 135.68 135.53 135.68 3.7K
14:28 135.68 135.68 135.68 135.68 0.6K
14:29 135.68 135.70 135.68 135.70 1.2K
14:30 135.70 135.70 135.68 135.68 2.2K
14:31 135.65 135.68 135.62 135.68 2.8K
14:32 135.68 135.83 135.68 135.81 4.5K
14:33 135.82 135.91 135.82 135.91 2.9K
14:34 135.91 135.91 135.91 135.91 1.1K
14:35 135.91 135.91 135.91 135.91 0.3K
14:36 135.92 135.95 135.90 135.90 3.8K
14:37 135.89 135.89 135.85 135.89 3.7K
14:38 135.89 135.95 135.89 135.95 1.1K
14:39 135.95 135.95 135.90 135.90 0.7K
14:40 135.90 135.90 135.90 135.90 2.2K
14:41 135.90 135.90 135.90 135.90 1.4K
14:42 135.90 136.12 135.90 136.06 6.0K
14:43 136.08 136.10 136.08 136.10 2.9K
14:44 136.10 136.10 136.00 136.06 3.7K
14:45 136.02 136.02 135.98 135.98 1.0K
14:46 135.98 135.98 135.96 135.96 0.5K
14:47 135.96 135.96 135.96 135.96 0.5K
14:48 135.98 135.98 135.96 135.96 1.7K
14:49 135.96 135.96 135.96 135.96 1.0K
14:50 135.96 136.00 135.86 135.86 4.2K
14:51 135.90 135.90 135.84 135.85 2.7K
14:52 135.85 135.85 135.78 135.78 1.3K
14:53 135.76 135.76 135.71 135.71 4.8K
14:54 135.71 135.72 135.67 135.72 1.2K
14:55 135.73 135.74 135.73 135.74 2.2K
14:56 135.74 135.74 135.68 135.68 2.1K
14:57 135.65 135.74 135.65 135.74 2.1K
14:58 135.74 135.74 135.62 135.62 2.3K
14:59 135.72 135.81 135.72 135.81 3.3K
15:00 135.81 135.83 135.78 135.78 2.7K
15:01 135.82 135.82 135.75 135.75 2.6K
15:02 135.75 135.87 135.75 135.84 3.4K
15:03 135.84 136.06 135.84 136.01 6.4K
15:04 135.99 135.99 135.88 135.94 5.1K
15:05 136.03 136.03 136.00 136.00 2.2K
15:06 136.00 136.02 136.00 136.02 1.4K
15:07 136.02 136.07 136.02 136.03 4.5K
15:08 136.03 136.03 135.93 135.93 19.2K
15:09 136.01 136.09 136.01 136.05 3.1K
15:10 136.05 136.05 136.05 136.05 0.6K
15:11 136.05 136.05 135.96 136.03 3.4K
15:12 136.03 136.03 136.03 136.03 2.5K
15:13 136.08 136.17 136.08 136.17 3.0K
15:14 136.20 136.28 136.20 136.22 11.1K
15:15 136.22 136.27 136.22 136.22 1.8K
15:16 136.23 136.28 136.23 136.28 6.8K
15:17 136.28 136.28 136.28 136.28 0.8K
15:18 136.25 136.37 136.25 136.37 3.6K
15:19 136.37 136.37 136.25 136.25 7.7K
15:20 136.25 136.37 136.19 136.37 2.8K
15:21 136.37 136.37 136.12 136.12 2.9K
15:22 136.14 136.24 136.14 136.22 3.0K
15:23 136.22 136.22 136.12 136.12 1.9K
15:24 136.07 136.07 136.01 136.01 2.0K
15:25 136.01 136.09 136.01 136.08 2.6K
15:26 136.10 136.16 136.06 136.07 7.1K
15:27 136.07 136.07 136.07 136.07 2.8K
15:28 136.07 136.07 135.99 135.99 2.0K
15:29 135.92 135.94 135.88 135.88 4.5K
15:30 135.86 135.88 135.80 135.80 5.1K
15:31 135.78 135.89 135.78 135.83 3.9K
15:32 135.75 135.80 135.75 135.80 1.1K
15:33 135.76 135.85 135.72 135.85 4.5K
15:34 135.85 135.85 135.85 135.85 0.5K
15:35 135.85 135.85 135.80 135.80 1.1K
15:36 135.80 135.80 135.78 135.78 2.9K
15:37 135.78 135.78 135.60 135.60 75.4K
15:38 135.62 135.72 135.62 135.72 4.2K
15:39 135.72 135.74 135.68 135.70 3.2K
15:40 135.76 135.89 135.76 135.81 8.3K
15:41 135.81 135.81 135.65 135.65 2.0K
15:42 135.58 135.64 135.58 135.64 2.0K
15:43 135.64 135.64 135.64 135.64 1.1K
15:44 135.64 135.75 135.64 135.75 4.7K
15:45 135.79 135.90 135.76 135.79 2.9K
15:46 135.79 135.79 135.65 135.65 2.9K
15:47 135.65 135.65 135.65 135.65 1.4K
15:48 135.62 135.69 135.62 135.69 5.2K
15:49 135.69 135.69 135.64 135.64 1.6K
15:50 135.64 135.67 135.59 135.67 3.3K
15:51 135.74 135.74 135.53 135.62 7.5K
15:52 135.62 135.74 135.62 135.74 3.6K
15:53 135.74 135.75 135.74 135.75 4.6K
15:54 135.74 135.74 135.72 135.74 5.0K
15:55 135.74 135.74 135.66 135.71 3.9K
15:56 135.82 135.83 135.76 135.78 18.4K
15:57 135.75 135.82 135.75 135.77 23.5K
15:58 135.76 135.79 135.70 135.78 22.8K
15:59 135.87 136.07 135.87 136.07 30.3K
16:00 136.05 136.05 135.88 135.93 271.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available