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
09:31 134.68 136.20 134.68 135.93 14.8K
09:32 135.93 135.97 134.84 135.97 3.8K
09:33 135.97 135.97 135.75 135.75 2.0K
09:34 135.75 135.75 135.75 135.75 0.1K
09:35 136.20 136.73 136.20 136.64 3.2K
09:36 136.64 137.25 136.64 137.25 3.0K
09:37 137.25 137.25 137.25 137.25 0.7K
09:38 137.80 137.80 137.30 137.30 5.1K
09:39 137.30 137.59 137.18 137.18 2.5K
09:40 137.31 137.38 137.31 137.38 1.0K
09:41 137.38 137.38 137.38 137.38 0.6K
09:42 137.38 137.38 137.38 137.38 0.5K
09:43 137.38 137.70 137.38 137.57 1.3K
09:44 137.57 137.62 137.57 137.62 1.6K
09:45 137.62 137.73 137.62 137.73 1.0K
09:46 137.73 137.93 137.73 137.87 1.5K
09:47 137.87 137.87 137.81 137.81 1.3K
09:48 137.81 137.88 137.81 137.82 5.5K
09:49 138.00 138.00 137.80 137.80 4.6K
09:50 137.69 137.73 137.69 137.73 4.4K
09:51 137.73 137.73 137.73 137.73 1.3K
09:52 137.73 137.73 137.50 137.63 1.9K
09:53 137.63 138.13 137.63 138.13 1.0K
09:54 138.13 138.13 137.70 137.70 1.4K
09:55 137.70 137.92 137.70 137.92 1.1K
09:56 137.92 137.99 137.69 137.69 2.2K
09:57 137.69 137.92 137.53 137.92 1.5K
09:58 137.78 137.82 137.78 137.82 0.4K
09:59 137.82 137.82 137.77 137.81 1.0K
10:00 137.70 137.82 137.69 137.69 2.7K
10:01 137.40 137.78 137.40 137.78 11.5K
10:02 137.78 137.78 137.57 137.60 5.3K
10:03 137.60 137.60 137.58 137.58 3.3K
10:04 137.57 137.77 137.57 137.61 6.8K
10:05 137.60 137.73 137.60 137.73 3.0K
10:06 137.73 137.73 137.73 137.73 0.8K
10:07 137.73 137.73 137.73 137.73 1.0K
10:08 137.90 137.90 137.89 137.89 1.0K
10:09 137.89 137.89 137.58 137.58 8.2K
10:10 137.57 137.63 137.54 137.63 3.8K
10:11 137.63 137.69 137.63 137.69 1.5K
10:12 137.69 137.69 137.54 137.58 0.5K
10:13 137.66 137.88 137.66 137.88 1.4K
10:14 137.88 137.89 137.72 137.86 2.0K
10:15 137.86 138.02 137.86 137.99 2.0K
10:16 138.10 138.10 138.10 138.10 0.4K
10:17 138.10 138.10 137.57 137.57 4.6K
10:18 137.63 137.79 137.63 137.79 4.6K
10:19 137.79 137.79 137.76 137.76 2.7K
10:20 137.76 137.76 137.76 137.76 1.5K
10:21 137.76 137.76 137.76 137.76 0.9K
10:22 137.76 137.76 137.76 137.76 0.2K
10:23 137.76 137.87 137.76 137.83 5.5K
10:24 137.83 137.95 137.83 137.86 0.8K
10:25 137.86 137.87 137.86 137.87 0.8K
10:26 137.99 138.01 137.80 137.80 2.5K
10:27 137.80 137.80 137.67 137.67 1.6K
10:28 137.67 137.67 137.52 137.52 1.6K
10:29 137.41 137.51 137.39 137.49 2.7K
10:30 137.49 137.49 137.49 137.49 0.5K
10:31 137.49 137.49 137.07 137.11 3.4K
10:32 137.11 137.31 137.11 137.31 3.1K
10:33 137.21 137.40 137.19 137.40 3.2K
10:34 137.24 137.32 137.21 137.32 1.4K
10:35 137.21 137.35 137.21 137.34 1.5K
10:36 137.33 137.35 137.33 137.35 2.7K
10:37 137.35 137.35 137.25 137.25 17.1K
10:38 137.26 137.39 137.26 137.39 5.1K
10:39 137.39 137.49 137.39 137.49 1.6K
10:40 137.58 137.58 137.58 137.58 0.6K
10:41 137.58 137.61 137.50 137.61 1.8K
10:42 137.61 137.61 137.61 137.61 0.7K
10:43 137.61 137.71 137.61 137.71 1.8K
10:44 137.71 137.81 137.71 137.81 3.3K
10:45 137.81 137.98 137.81 137.98 0.7K
10:46 137.98 138.04 137.98 138.04 2.6K
10:47 137.92 137.92 137.92 137.92 3.0K
10:48 138.02 138.12 138.02 138.12 1.5K
10:49 138.12 138.12 137.98 137.99 3.0K
10:50 137.98 137.98 137.89 137.98 1.0K
10:51 137.98 137.98 137.98 137.98 0.8K
10:52 137.98 137.99 137.87 137.99 3.1K
10:53 137.99 137.99 137.93 137.93 0.5K
10:54 137.93 138.16 137.93 138.16 1.1K
10:55 138.08 138.20 137.96 138.12 7.0K
10:56 138.12 138.12 137.74 137.79 6.8K
10:57 137.84 137.84 137.84 137.84 0.8K
10:58 137.84 137.92 137.84 137.92 1.7K
10:59 137.82 137.82 137.65 137.65 1.7K
11:00 137.65 137.68 137.65 137.68 1.7K
11:01 137.69 137.99 137.69 137.95 6.6K
11:02 137.97 137.97 137.97 137.97 0.8K
11:03 137.84 137.84 137.84 137.84 1.1K
11:04 137.84 137.96 137.84 137.87 1.5K
11:05 137.87 138.01 137.87 138.01 2.4K
11:06 138.01 138.21 138.01 138.21 1.1K
11:07 138.21 138.27 138.20 138.27 1.9K
11:08 138.27 138.32 138.27 138.32 1.0K
11:09 138.32 138.32 138.16 138.16 1.0K
11:10 138.16 138.16 138.16 138.16 0.8K
11:11 138.16 138.38 138.16 138.37 1.1K
11:12 138.37 138.49 138.37 138.49 1.8K
11:13 138.49 138.81 138.49 138.81 1.0K
11:14 138.73 138.83 138.72 138.72 1.6K
11:15 138.83 138.83 138.80 138.80 1.9K
11:16 138.80 138.98 138.79 138.79 1.3K
11:17 138.79 138.79 138.72 138.72 7.0K
11:18 138.72 138.91 138.72 138.83 1.5K
11:19 138.83 138.95 138.83 138.95 0.6K
11:20 138.95 138.95 138.95 138.95 0.8K
11:21 138.95 139.12 138.95 139.12 1.8K
11:22 139.12 139.12 139.04 139.04 0.8K
11:23 139.04 139.22 139.04 139.12 3.1K
11:24 139.12 139.12 139.00 139.01 3.3K
11:25 139.01 139.05 139.01 139.05 1.0K
11:26 139.09 139.09 139.08 139.08 1.7K
11:27 139.00 139.00 139.00 139.00 2.4K
11:28 139.00 139.00 138.90 138.90 1.7K
11:29 138.90 138.90 138.90 138.90 0.5K
11:30 138.86 138.86 138.67 138.67 2.6K
11:31 138.67 138.80 138.67 138.80 2.3K
11:32 138.75 138.75 138.71 138.71 5.1K
11:33 138.71 138.71 138.68 138.68 0.8K
11:34 138.68 138.69 138.52 138.52 3.4K
11:35 138.52 138.52 138.31 138.31 2.7K
11:36 138.31 138.39 138.31 138.39 2.2K
11:37 138.39 138.45 138.39 138.45 1.0K
11:38 138.45 138.54 138.45 138.54 0.8K
11:39 138.54 138.54 138.54 138.54 0.5K
11:40 138.54 138.54 138.31 138.31 2.1K
11:41 138.31 138.31 138.30 138.30 1.3K
11:42 138.30 138.36 138.30 138.36 1.6K
11:43 138.39 138.47 138.39 138.40 6.2K
11:44 138.29 138.35 138.29 138.35 1.7K
11:45 138.35 138.43 138.35 138.43 1.2K
11:46 138.43 138.43 138.43 138.43 0.2K
11:47 138.43 138.56 138.43 138.56 1.3K
11:48 138.56 138.63 138.56 138.63 1.2K
11:49 138.63 138.68 138.63 138.68 0.6K
11:50 138.68 138.68 138.64 138.64 1.4K
11:51 138.64 138.64 138.56 138.63 1.7K
11:52 138.63 138.64 138.61 138.64 1.3K
11:53 138.64 138.64 138.64 138.64 1.0K
11:54 138.64 138.64 138.64 138.64 0.3K
11:55 138.73 138.73 138.60 138.60 1.2K
11:56 138.60 138.60 138.60 138.60 0.2K
11:57 138.67 138.73 138.65 138.73 3.0K
11:58 138.73 138.73 138.68 138.68 1.4K
11:59 138.67 138.67 138.57 138.57 4.2K
12:00 138.57 138.57 138.57 138.57 1.0K
12:01 138.57 138.57 138.42 138.42 3.1K
12:02 138.51 138.51 138.41 138.41 2.9K
12:03 138.41 138.50 138.41 138.45 0.7K
12:04 138.45 138.51 138.45 138.51 1.3K
12:05 138.51 138.65 138.51 138.65 1.4K
12:06 138.65 138.67 138.58 138.66 1.0K
12:07 138.66 138.68 138.66 138.68 0.9K
12:08 138.68 138.81 138.68 138.81 1.1K
12:09 138.81 138.86 138.81 138.86 1.6K
12:10 138.86 138.86 138.86 138.86 0.3K
12:11 138.86 138.86 138.86 138.86 0.6K
12:12 138.86 138.86 138.86 138.86 0.2K
12:13 138.86 138.86 138.80 138.80 1.3K
12:14 138.80 138.81 138.80 138.80 1.7K
12:15 138.79 138.79 138.72 138.72 2.5K
12:16 138.72 138.72 138.57 138.57 2.0K
12:17 138.51 138.51 138.51 138.51 1.2K
12:18 138.51 138.51 138.51 138.51 0.1K
12:19 138.51 138.51 138.51 138.51 0.5K
12:20 138.51 138.51 138.51 138.51 0.7K
12:21 138.51 138.51 138.35 138.35 3.8K
12:22 138.31 138.31 138.25 138.25 1.6K
12:23 138.25 138.28 138.22 138.28 1.9K
12:24 138.28 138.28 138.28 138.28 0.6K
12:25 138.28 138.28 138.28 138.28 0.4K
12:26 138.28 138.30 138.28 138.30 2.2K
12:27 138.30 138.30 138.30 138.30 0.5K
12:28 138.30 138.30 138.21 138.21 1.5K
12:29 138.06 138.11 138.06 138.11 1.3K
12:30 138.11 138.16 138.11 138.16 1.3K
12:31 138.16 138.19 138.16 138.19 0.6K
12:32 138.19 138.19 138.19 138.19 0.6K
12:33 138.19 138.23 138.19 138.23 0.5K
12:34 138.23 138.23 138.14 138.14 1.5K
12:35 138.22 138.22 138.22 138.22 0.4K
12:36 138.22 138.22 138.22 138.22 1.1K
12:37 138.30 138.30 138.20 138.20 5.0K
12:38 138.14 138.14 138.14 138.14 1.3K
12:39 138.14 138.21 138.14 138.21 1.7K
12:40 138.21 138.21 138.21 138.21 3.3K
12:41 138.13 138.17 138.12 138.17 4.8K
12:42 138.17 138.17 138.04 138.04 5.5K
12:43 138.04 138.04 138.04 138.04 0.5K
12:44 138.04 138.04 138.04 138.04 0.3K
12:45 138.00 138.00 138.00 138.00 1.3K
12:46 138.00 138.00 138.00 138.00 0.9K
12:47 138.00 138.11 138.00 138.11 2.6K
12:48 138.11 138.22 138.11 138.18 1.4K
12:49 138.18 138.18 138.18 138.18 0.8K
12:50 138.36 138.42 138.36 138.42 3.2K
12:51 138.42 138.53 138.42 138.43 2.6K
12:52 138.30 138.30 138.27 138.27 4.0K
12:53 138.27 138.47 138.27 138.47 2.2K
12:54 138.47 138.49 138.47 138.49 0.4K
12:55 138.49 138.49 138.43 138.43 0.4K
12:56 138.43 138.49 138.43 138.49 1.7K
12:57 138.49 138.49 138.49 138.49 0.0K
12:58 138.49 138.49 138.33 138.33 1.7K
12:59 138.33 138.41 138.24 138.24 1.0K
13:00 138.24 138.31 138.24 138.24 1.2K
13:01 138.24 138.24 138.24 138.24 0.7K
13:02 138.25 138.33 138.25 138.33 1.1K
13:03 138.33 138.33 138.33 138.33 0.8K
13:04 138.33 138.33 138.33 138.33 0.7K
13:05 138.33 138.33 138.33 138.33 0.2K
13:06 138.33 138.33 138.33 138.33 1.5K
13:07 138.33 138.56 138.33 138.56 2.5K
13:08 138.47 138.56 138.47 138.56 1.9K
13:09 138.61 138.62 138.61 138.62 1.6K
13:10 138.62 138.62 138.54 138.54 4.3K
13:11 138.54 138.67 138.54 138.65 2.2K
13:12 138.65 138.70 138.65 138.70 7.6K
13:13 138.69 138.69 138.69 138.69 0.9K
13:14 138.69 138.69 138.69 138.69 0.3K
13:15 138.69 138.69 138.69 138.69 0.1K
13:16 138.69 138.69 138.69 138.69 0.2K
13:17 138.70 138.70 138.69 138.69 2.3K
13:18 138.69 138.70 138.69 138.70 1.2K
13:19 138.70 138.70 138.70 138.70 0.3K
13:20 138.70 138.75 138.70 138.75 0.4K
13:21 138.75 138.75 138.52 138.52 6.6K
13:22 138.52 138.52 138.51 138.52 2.2K
13:23 138.65 138.71 138.65 138.71 3.9K
13:24 138.71 138.76 138.71 138.76 1.2K
13:25 138.76 138.78 138.76 138.78 2.9K
13:26 138.80 138.90 138.80 138.90 2.3K
13:27 139.02 139.02 138.89 138.89 5.5K
13:28 138.89 138.99 138.89 138.99 1.6K
13:29 139.00 139.00 138.89 138.89 3.9K
13:30 138.83 138.83 138.74 138.74 2.4K
13:31 138.74 138.74 138.74 138.74 1.2K
13:32 138.74 138.74 138.62 138.62 1.4K
13:33 138.62 138.70 138.62 138.70 0.9K
13:34 138.70 138.70 138.68 138.68 0.6K
13:35 138.69 138.76 138.69 138.71 1.6K
13:36 138.72 138.74 138.72 138.74 1.2K
13:37 138.74 138.86 138.74 138.86 2.6K
13:38 138.86 138.89 138.86 138.89 1.0K
13:39 138.89 138.89 138.80 138.80 0.3K
13:40 138.80 138.80 138.80 138.80 0.2K
13:41 138.88 138.88 138.83 138.83 1.6K
13:42 138.83 138.83 138.83 138.83 0.9K
13:43 138.83 138.83 138.83 138.83 0.3K
13:44 138.90 138.90 138.90 138.90 0.7K
13:45 138.90 138.90 138.83 138.83 0.6K
13:46 138.83 138.83 138.77 138.77 2.2K
13:47 138.84 138.92 138.73 138.92 4.4K
13:48 138.88 138.88 138.88 138.88 1.0K
13:49 138.88 138.88 138.86 138.86 1.2K
13:50 138.86 138.87 138.86 138.87 1.5K
13:51 138.92 138.92 138.92 138.92 1.4K
13:52 139.02 139.07 139.01 139.01 1.4K
13:53 139.01 139.01 139.00 139.00 1.1K
13:54 139.00 139.04 139.00 139.04 0.3K
13:55 139.04 139.04 139.04 139.04 1.0K
13:56 139.04 139.04 138.94 138.94 3.6K
13:57 138.95 139.03 138.95 139.03 2.0K
13:58 139.02 139.02 139.02 139.02 1.2K
13:59 139.02 139.02 139.02 139.02 0.6K
14:00 138.98 138.98 138.93 138.93 2.2K
14:01 139.02 139.07 138.98 139.07 8.6K
14:02 139.07 139.07 139.03 139.03 2.5K
14:03 139.03 139.03 139.03 139.03 0.5K
14:04 139.03 139.03 138.93 138.93 1.4K
14:05 139.04 139.09 139.04 139.09 1.2K
14:06 139.04 139.06 139.04 139.06 2.1K
14:07 139.06 139.22 139.06 139.22 2.5K
14:08 139.23 139.23 139.23 139.23 0.6K
14:09 139.23 139.23 139.20 139.20 1.1K
14:10 139.20 139.27 139.20 139.27 0.7K
14:11 139.27 139.27 139.13 139.13 0.8K
14:12 139.24 139.42 139.24 139.42 4.0K
14:13 139.42 139.55 139.37 139.55 3.9K
14:14 139.55 139.62 139.55 139.62 2.3K
14:15 139.62 139.62 139.56 139.56 1.7K
14:16 139.52 139.60 139.52 139.55 4.2K
14:17 139.51 139.51 139.45 139.45 2.3K
14:18 139.35 139.36 139.35 139.36 3.8K
14:19 139.45 139.45 139.42 139.42 1.3K
14:20 139.42 139.42 139.42 139.42 1.1K
14:21 139.42 139.43 139.42 139.43 1.4K
14:22 139.33 139.33 139.28 139.28 2.0K
14:23 139.18 139.36 139.18 139.36 1.7K
14:24 139.36 139.36 139.34 139.34 0.4K
14:25 139.34 139.34 139.34 139.34 0.3K
14:26 139.34 139.34 139.34 139.34 0.7K
14:27 139.34 139.34 139.34 139.34 0.5K
14:28 139.34 139.45 139.34 139.45 1.6K
14:29 139.45 139.52 139.45 139.52 0.9K
14:30 139.52 139.52 139.52 139.52 1.0K
14:31 139.52 139.52 139.52 139.52 0.3K
14:32 139.52 139.52 139.46 139.52 2.3K
14:33 139.57 139.57 139.53 139.53 4.6K
14:34 139.55 139.58 139.55 139.58 2.6K
14:35 139.58 139.58 139.58 139.58 0.1K
14:36 139.58 139.61 139.57 139.61 5.7K
14:37 139.55 139.55 139.48 139.48 1.2K
14:38 139.42 139.42 139.42 139.42 2.4K
14:39 139.42 139.60 139.41 139.57 4.1K
14:40 139.57 139.57 139.56 139.56 0.7K
14:41 139.54 139.54 139.43 139.43 2.4K
14:42 139.43 139.43 139.43 139.43 0.8K
14:43 139.43 139.46 139.43 139.46 0.6K
14:44 139.43 139.49 139.43 139.44 1.6K
14:45 139.44 139.54 139.44 139.54 2.5K
14:46 139.54 139.54 139.46 139.54 1.8K
14:47 139.48 139.48 139.48 139.48 0.9K
14:48 139.63 139.63 139.63 139.63 5.1K
14:49 139.58 139.63 139.58 139.63 1.7K
14:50 139.63 139.74 139.63 139.72 4.0K
14:51 139.72 139.78 139.72 139.78 1.6K
14:52 139.78 139.78 139.75 139.77 1.0K
14:53 139.80 139.80 139.77 139.77 0.5K
14:54 139.77 139.78 139.73 139.73 5.8K
14:55 139.73 139.73 139.67 139.67 0.9K
14:56 139.67 139.67 139.63 139.63 1.2K
14:57 139.63 139.64 139.63 139.63 1.2K
14:58 139.63 139.68 139.62 139.62 1.9K
14:59 139.62 139.66 139.62 139.66 0.7K
15:00 139.55 139.55 139.48 139.48 2.2K
15:01 139.48 139.48 139.48 139.48 1.1K
15:02 139.48 139.48 139.45 139.45 1.2K
15:03 139.45 139.45 139.45 139.45 1.0K
15:04 139.45 139.46 139.45 139.46 0.5K
15:05 139.36 139.36 139.36 139.36 1.2K
15:06 139.36 139.51 139.36 139.36 2.8K
15:07 139.36 139.52 139.36 139.52 6.8K
15:08 139.53 139.53 139.52 139.52 1.1K
15:09 139.52 139.58 139.45 139.51 2.5K
15:10 139.51 139.51 139.34 139.34 8.2K
15:11 139.35 139.35 139.24 139.24 3.0K
15:12 139.20 139.26 139.20 139.22 0.9K
15:13 139.26 139.38 139.26 139.33 4.0K
15:14 139.33 139.33 139.22 139.27 3.7K
15:15 139.27 139.27 139.25 139.26 1.7K
15:16 139.26 139.26 139.18 139.25 1.4K
15:17 139.25 139.25 139.25 139.25 2.1K
15:18 139.18 139.25 139.18 139.25 1.1K
15:19 139.25 139.25 139.21 139.21 2.0K
15:20 139.18 139.25 139.17 139.25 2.2K
15:21 139.25 139.25 139.23 139.23 2.5K
15:22 139.23 139.29 139.23 139.29 3.0K
15:23 139.29 139.29 139.21 139.25 0.7K
15:24 139.29 139.29 139.23 139.29 1.5K
15:25 139.29 139.29 139.20 139.20 2.2K
15:26 139.20 139.21 139.20 139.21 2.8K
15:27 139.21 139.21 139.05 139.08 1.3K
15:28 139.04 139.04 138.90 138.90 1.6K
15:29 138.90 139.05 138.90 139.05 2.8K
15:30 139.05 139.11 139.05 139.11 4.0K
15:31 139.11 139.13 139.11 139.12 2.8K
15:32 139.12 139.12 139.12 139.12 1.1K
15:33 139.14 139.14 138.96 138.98 7.1K
15:34 138.98 138.98 138.90 138.95 3.8K
15:35 138.95 138.95 138.84 138.84 5.1K
15:36 138.92 138.94 138.88 138.88 3.4K
15:37 138.88 139.00 138.88 138.94 2.0K
15:38 138.94 138.99 138.94 138.94 2.2K
15:39 138.94 138.94 138.90 138.93 2.4K
15:40 138.93 138.93 138.92 138.92 2.7K
15:41 138.86 138.92 138.86 138.92 2.4K
15:42 138.92 139.06 138.92 138.98 16.6K
15:43 139.03 139.03 138.96 138.98 2.4K
15:44 138.96 138.96 138.90 138.90 2.9K
15:45 139.01 139.01 138.99 138.99 3.7K
15:46 138.99 138.99 138.99 138.99 2.4K
15:47 138.95 138.95 138.85 138.85 5.5K
15:48 138.79 138.79 138.72 138.75 7.4K
15:49 138.79 138.79 138.70 138.74 14.8K
15:50 138.89 138.89 138.66 138.66 8.4K
15:51 138.47 138.62 138.41 138.42 15.3K
15:52 138.43 138.47 138.36 138.47 17.4K
15:53 138.44 138.49 138.44 138.48 13.3K
15:54 138.48 138.65 138.47 138.61 14.8K
15:55 138.68 138.68 138.58 138.58 22.0K
15:56 138.69 138.69 138.54 138.60 16.3K
15:57 138.60 138.60 138.20 138.20 16.8K
15:58 138.15 138.30 138.12 138.30 34.5K
15:59 138.27 138.33 138.18 138.18 37.3K
16:00 138.13 139.00 138.13 138.35 590.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available