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
09:31 137.16 139.99 136.52 136.52 11.4K
09:32 136.52 137.04 136.48 136.48 2.7K
09:33 137.04 137.04 136.90 136.90 1.6K
09:34 136.90 136.90 136.90 136.90 0.2K
09:35 136.61 136.96 136.61 136.96 1.1K
09:36 136.86 136.90 136.48 136.48 3.8K
09:37 136.48 136.48 136.48 136.48 0.2K
09:38 136.48 136.48 135.77 135.77 6.4K
09:39 135.77 135.87 135.51 135.87 2.2K
09:40 136.19 136.50 136.19 136.50 10.2K
09:41 136.50 136.50 136.50 136.50 0.2K
09:42 136.50 136.50 136.01 136.14 8.7K
09:43 136.14 136.19 136.14 136.19 0.7K
09:44 136.37 136.57 136.37 136.57 5.4K
09:45 136.51 136.51 136.12 136.19 3.1K
09:46 136.19 136.42 136.19 136.42 2.7K
09:47 136.27 136.27 136.06 136.06 2.5K
09:48 136.06 136.06 136.06 136.06 0.3K
09:49 136.27 136.29 136.01 136.29 1.3K
09:50 136.29 136.29 136.29 136.29 0.5K
09:51 136.29 136.29 135.82 135.82 1.9K
09:52 135.82 136.14 135.82 136.08 4.7K
09:53 136.09 136.09 135.86 135.91 1.1K
09:54 135.99 136.09 135.92 136.09 8.3K
09:55 135.93 135.96 135.88 135.88 3.2K
09:56 135.88 135.88 135.88 135.88 0.5K
09:57 135.88 135.89 135.88 135.89 0.3K
09:58 135.89 135.89 135.89 135.89 0.5K
09:59 135.89 135.89 135.50 135.50 0.9K
10:00 135.50 135.50 135.50 135.50 0.5K
10:01 135.70 135.70 135.61 135.61 2.0K
10:02 135.61 135.66 135.59 135.65 3.6K
10:03 135.65 135.66 135.54 135.54 2.5K
10:04 135.49 135.70 135.46 135.70 10.8K
10:05 135.68 135.68 135.66 135.66 5.7K
10:06 135.78 135.78 135.55 135.55 2.5K
10:07 135.66 135.79 135.66 135.79 3.9K
10:08 135.81 136.02 135.81 136.02 3.8K
10:09 135.83 136.01 135.83 135.83 1.1K
10:10 135.83 135.90 135.83 135.90 1.7K
10:11 135.90 136.00 135.90 135.95 2.4K
10:12 135.95 135.95 135.63 135.63 4.3K
10:13 135.63 135.81 135.63 135.81 1.2K
10:14 135.81 136.13 135.81 136.03 4.6K
10:15 136.03 136.16 136.03 136.06 1.5K
10:16 136.06 136.06 136.06 136.06 0.8K
10:17 136.06 136.06 136.06 136.06 0.4K
10:18 135.91 135.91 135.91 135.91 0.5K
10:19 135.91 136.23 135.91 136.23 2.6K
10:20 135.98 136.04 135.98 136.04 1.4K
10:21 136.04 136.19 136.04 136.08 2.1K
10:22 136.11 136.18 136.11 136.18 4.3K
10:23 136.18 136.22 136.14 136.22 2.0K
10:24 136.22 136.23 136.14 136.14 0.6K
10:25 136.14 136.23 136.14 136.23 2.5K
10:26 136.33 136.33 136.21 136.21 5.8K
10:27 136.21 136.30 136.20 136.30 1.5K
10:28 136.25 136.25 136.14 136.25 4.3K
10:29 136.29 136.29 136.20 136.20 8.6K
10:30 136.20 136.25 136.08 136.23 3.2K
10:31 136.25 136.36 136.25 136.36 7.8K
10:32 136.31 136.38 136.31 136.35 5.9K
10:33 136.35 136.35 136.22 136.24 1.4K
10:34 136.24 136.32 136.24 136.32 2.2K
10:35 136.32 136.32 136.32 136.32 0.2K
10:36 136.34 136.34 136.31 136.31 2.5K
10:37 136.31 136.32 136.31 136.32 1.5K
10:38 136.32 136.35 136.32 136.35 1.7K
10:39 136.38 136.42 136.38 136.42 5.8K
10:40 136.42 136.42 136.42 136.42 0.3K
10:41 136.58 136.59 136.50 136.59 2.7K
10:42 136.59 136.59 136.50 136.54 2.7K
10:43 136.54 136.57 136.46 136.48 3.6K
10:44 136.48 136.48 136.29 136.32 1.4K
10:45 136.17 136.17 136.03 136.03 3.1K
10:46 135.99 135.99 135.73 135.88 7.8K
10:47 135.78 135.89 135.78 135.89 3.9K
10:48 135.89 135.89 135.89 135.89 3.2K
10:49 135.89 135.89 135.57 135.71 5.6K
10:50 135.71 135.71 135.62 135.70 1.0K
10:51 135.70 135.70 135.62 135.68 5.6K
10:52 135.68 135.73 135.68 135.69 6.5K
10:53 135.69 135.69 135.66 135.66 0.9K
10:54 135.67 135.68 135.64 135.68 1.6K
10:55 135.66 135.72 135.66 135.72 2.0K
10:56 135.82 135.82 135.72 135.72 6.6K
10:57 135.72 135.72 135.54 135.54 2.9K
10:58 135.54 135.54 135.32 135.32 1.2K
10:59 135.32 135.43 135.24 135.24 3.1K
11:00 135.24 135.42 135.24 135.42 4.9K
11:01 135.41 135.41 135.17 135.17 4.9K
11:02 135.17 135.17 134.81 134.81 2.0K
11:03 134.86 135.04 134.86 135.04 1.5K
11:04 135.04 135.04 134.95 134.95 0.7K
11:05 134.98 134.98 134.95 134.98 1.4K
11:06 134.90 134.99 134.90 134.97 1.6K
11:07 134.82 134.82 134.82 134.82 2.5K
11:08 134.84 134.94 134.84 134.94 2.4K
11:09 134.96 134.97 134.87 134.97 2.0K
11:10 134.97 134.97 134.97 134.97 0.7K
11:11 134.99 135.04 134.95 135.04 4.5K
11:12 135.04 135.20 135.04 135.20 4.7K
11:13 135.20 135.20 135.20 135.20 0.6K
11:14 135.27 135.38 135.27 135.38 1.7K
11:15 135.38 135.39 135.38 135.39 0.9K
11:16 135.39 135.39 135.32 135.32 1.0K
11:17 135.32 135.32 135.18 135.20 2.7K
11:18 135.20 135.30 135.20 135.30 1.8K
11:19 135.30 135.38 135.30 135.38 2.5K
11:20 135.38 135.38 135.36 135.36 1.6K
11:21 135.36 135.39 135.36 135.39 1.4K
11:22 135.39 135.39 135.29 135.29 1.8K
11:23 135.28 135.28 135.28 135.28 1.3K
11:24 135.28 135.28 135.28 135.28 0.8K
11:25 135.21 135.21 135.17 135.17 1.5K
11:26 135.32 135.38 135.32 135.38 3.7K
11:27 135.38 135.42 135.38 135.42 1.2K
11:28 135.42 135.49 135.42 135.43 1.1K
11:29 135.43 135.46 135.43 135.46 1.1K
11:30 135.42 135.42 135.35 135.35 2.8K
11:31 135.35 135.35 135.27 135.27 0.9K
11:32 135.34 135.34 135.32 135.32 1.0K
11:33 135.29 135.29 135.29 135.29 1.1K
11:34 135.29 135.31 135.29 135.31 0.9K
11:35 135.31 135.31 135.22 135.22 1.7K
11:36 135.24 135.24 135.24 135.24 1.4K
11:37 135.24 135.35 135.24 135.31 3.1K
11:38 135.24 135.32 135.24 135.32 0.8K
11:39 135.32 135.38 135.32 135.38 0.8K
11:40 135.31 135.31 135.25 135.25 1.5K
11:41 135.25 135.32 135.25 135.32 1.0K
11:42 135.31 135.31 135.05 135.12 4.6K
11:43 135.14 135.16 135.14 135.16 1.1K
11:44 135.16 135.17 135.09 135.17 1.2K
11:45 135.24 135.24 135.16 135.16 3.0K
11:46 135.17 135.23 135.17 135.23 5.8K
11:47 135.23 135.23 135.12 135.16 2.5K
11:48 135.16 135.16 135.16 135.16 0.3K
11:49 135.16 135.16 135.10 135.10 0.8K
11:50 135.10 135.25 135.10 135.25 9.7K
11:51 135.25 135.25 135.25 135.25 4.6K
11:52 135.25 135.25 135.25 135.25 1.6K
11:53 135.28 135.38 135.28 135.30 6.3K
11:54 135.38 135.38 135.31 135.31 2.8K
11:55 135.31 135.31 135.17 135.17 0.4K
11:56 135.17 135.17 135.11 135.16 1.5K
11:57 135.16 135.16 135.15 135.15 0.8K
11:58 135.15 135.15 135.04 135.04 1.2K
11:59 135.04 135.11 135.04 135.11 1.9K
12:00 135.10 135.19 135.07 135.18 3.2K
12:01 135.18 135.18 135.09 135.09 1.1K
12:02 135.09 135.10 135.09 135.10 1.0K
12:03 135.10 135.22 135.10 135.22 4.5K
12:04 135.22 135.23 135.22 135.23 1.2K
12:05 135.23 135.23 135.19 135.19 0.6K
12:06 135.19 135.32 135.19 135.32 0.4K
12:07 135.32 135.32 135.30 135.30 1.4K
12:08 135.30 135.40 135.30 135.40 0.5K
12:09 135.32 135.32 135.32 135.32 0.8K
12:10 135.32 135.32 135.32 135.32 0.6K
12:11 135.32 135.39 135.32 135.39 3.0K
12:12 135.39 135.63 135.39 135.63 2.3K
12:13 135.62 135.62 135.62 135.62 0.9K
12:14 135.62 135.64 135.50 135.64 3.3K
12:15 135.64 135.64 135.64 135.64 1.0K
12:16 135.64 135.64 135.57 135.57 1.8K
12:17 135.57 135.57 135.57 135.57 0.5K
12:18 135.57 135.57 135.57 135.57 0.9K
12:19 135.57 135.57 135.46 135.50 0.8K
12:20 135.50 135.54 135.50 135.51 0.8K
12:21 135.51 135.51 135.51 135.51 1.3K
12:22 135.52 135.52 135.52 135.52 0.7K
12:23 135.52 135.57 135.52 135.57 0.5K
12:24 135.57 135.57 135.56 135.56 0.6K
12:25 135.56 135.69 135.51 135.69 2.2K
12:26 135.72 135.72 135.72 135.72 1.1K
12:27 135.78 135.78 135.78 135.78 2.4K
12:28 135.72 135.72 135.72 135.72 0.7K
12:29 135.72 135.72 135.72 135.72 2.1K
12:30 135.72 135.95 135.72 135.95 2.8K
12:31 135.95 135.95 135.95 135.95 1.2K
12:32 135.90 135.90 135.84 135.84 1.2K
12:33 135.84 136.01 135.84 136.01 0.6K
12:34 136.01 136.01 135.87 135.87 2.2K
12:35 135.85 135.94 135.85 135.94 1.2K
12:36 136.03 136.07 136.03 136.07 3.4K
12:37 136.07 136.07 136.06 136.06 0.6K
12:38 136.12 136.12 135.97 135.97 3.0K
12:39 135.97 135.97 135.88 135.88 1.1K
12:40 135.88 135.88 135.88 135.88 0.3K
12:41 135.88 136.02 135.88 136.02 1.3K
12:42 136.02 136.02 135.83 135.83 1.2K
12:43 135.93 135.93 135.68 135.68 3.6K
12:44 135.74 135.74 135.62 135.62 1.6K
12:45 135.62 135.62 135.50 135.50 1.4K
12:46 135.50 135.58 135.49 135.57 3.4K
12:47 135.57 135.61 135.57 135.61 0.6K
12:48 135.61 135.61 135.61 135.61 0.4K
12:49 135.61 135.61 135.57 135.57 0.9K
12:50 135.57 135.58 135.57 135.58 0.4K
12:51 135.65 135.65 135.50 135.50 1.1K
12:52 135.50 135.51 135.50 135.51 0.8K
12:53 135.51 135.51 135.36 135.36 0.9K
12:54 135.36 135.48 135.36 135.48 0.3K
12:55 135.54 135.54 135.51 135.51 0.6K
12:56 135.80 135.80 135.80 135.80 5.8K
12:57 135.80 135.82 135.68 135.82 0.6K
12:58 135.82 135.82 135.82 135.82 0.4K
12:59 135.82 135.82 135.82 135.82 1.4K
13:00 135.82 136.09 135.82 136.09 1.7K
13:01 136.09 136.09 136.09 136.09 1.0K
13:02 136.09 136.13 136.09 136.09 1.1K
13:03 135.99 136.08 135.99 136.08 0.6K
13:04 136.08 136.08 136.08 136.08 0.3K
13:05 136.08 136.11 136.01 136.11 0.6K
13:06 136.11 136.11 136.11 136.11 1.3K
13:07 136.11 136.11 135.95 135.95 1.4K
13:08 135.95 135.95 135.71 135.71 0.5K
13:09 135.71 135.77 135.71 135.77 2.3K
13:10 135.77 135.77 135.77 135.77 0.4K
13:11 135.77 135.86 135.76 135.86 1.2K
13:12 135.86 136.00 135.86 136.00 1.3K
13:13 135.79 135.79 135.79 135.79 0.5K
13:14 135.79 135.79 135.79 135.79 0.2K
13:15 135.79 136.12 135.79 136.12 0.7K
13:16 136.12 136.12 136.12 136.12 0.6K
13:17 136.12 136.20 136.12 136.20 0.6K
13:18 136.20 136.20 136.20 136.20 0.7K
13:19 136.20 136.20 135.95 135.95 0.9K
13:20 135.95 135.95 135.72 135.72 9.2K
13:21 135.70 135.76 135.70 135.76 3.6K
13:22 135.84 136.03 135.73 136.03 3.1K
13:23 136.03 136.03 135.94 135.94 1.6K
13:24 135.83 135.87 135.83 135.87 2.5K
13:25 135.87 135.87 135.87 135.87 1.3K
13:26 135.87 136.18 135.87 136.17 1.5K
13:27 136.17 136.18 136.17 136.18 1.2K
13:28 136.18 136.18 136.07 136.07 0.6K
13:29 136.07 136.10 136.00 136.10 3.5K
13:30 135.84 135.96 135.84 135.90 1.7K
13:31 135.90 136.02 135.90 136.02 1.3K
13:32 135.99 136.01 135.90 135.90 2.1K
13:33 136.07 136.07 135.98 135.98 2.6K
13:34 135.98 135.98 135.98 135.98 0.4K
13:35 136.05 136.20 136.05 136.20 2.3K
13:36 136.20 136.20 136.16 136.20 1.2K
13:37 136.20 136.35 136.20 136.25 2.4K
13:38 136.23 136.31 136.23 136.31 1.2K
13:39 136.31 136.38 136.31 136.38 1.3K
13:40 136.38 136.40 136.38 136.40 0.8K
13:41 136.40 136.40 136.36 136.36 1.0K
13:42 136.30 136.30 136.26 136.26 2.0K
13:43 136.26 136.26 136.14 136.14 1.0K
13:44 136.14 136.21 136.14 136.21 0.9K
13:45 136.21 136.21 136.21 136.21 0.5K
13:46 136.21 136.27 136.21 136.27 2.6K
13:47 136.27 136.32 136.27 136.32 0.6K
13:48 136.32 136.32 136.32 136.32 1.6K
13:49 136.30 136.30 136.27 136.27 2.4K
13:50 136.27 136.27 136.18 136.18 1.9K
13:51 136.25 136.34 136.25 136.34 3.0K
13:52 136.34 136.34 136.32 136.32 0.4K
13:53 136.32 136.32 136.19 136.28 1.9K
13:54 136.28 136.28 136.28 136.28 0.3K
13:55 136.28 136.29 136.28 136.29 0.4K
13:56 136.23 136.23 136.15 136.15 3.3K
13:57 136.15 136.15 135.99 136.02 2.6K
13:58 136.02 136.02 135.96 135.96 1.0K
13:59 135.91 136.02 135.91 136.02 3.9K
14:00 136.02 136.08 136.02 136.08 3.0K
14:01 136.03 136.03 135.90 135.99 1.7K
14:02 135.96 135.96 135.91 135.91 1.0K
14:03 135.91 135.91 135.90 135.90 0.4K
14:04 135.90 135.90 135.84 135.84 1.1K
14:05 135.84 135.84 135.72 135.72 2.3K
14:06 135.80 135.80 135.57 135.57 2.7K
14:07 135.57 135.57 135.57 135.57 0.4K
14:08 135.79 135.79 135.73 135.75 1.5K
14:09 135.75 135.75 135.75 135.75 0.5K
14:10 135.81 135.81 135.75 135.75 2.5K
14:11 135.75 135.79 135.73 135.73 1.2K
14:12 135.73 135.73 135.61 135.64 1.6K
14:13 135.64 135.64 135.55 135.55 0.3K
14:14 135.55 135.57 135.53 135.57 1.7K
14:15 135.54 135.54 135.54 135.54 0.7K
14:16 135.46 135.57 135.46 135.57 3.4K
14:17 135.57 135.57 135.57 135.57 0.7K
14:18 135.64 135.64 135.64 135.64 1.7K
14:19 135.64 135.64 135.64 135.64 0.5K
14:20 135.71 135.71 135.62 135.66 1.1K
14:21 135.66 135.66 135.64 135.64 0.8K
14:22 135.71 135.71 135.65 135.70 5.8K
14:23 135.70 135.79 135.70 135.72 3.1K
14:24 135.75 135.83 135.75 135.81 4.5K
14:25 135.85 135.85 135.79 135.79 2.0K
14:26 135.79 135.85 135.74 135.85 0.7K
14:27 135.85 136.03 135.78 136.03 14.2K
14:28 136.03 136.03 135.93 135.93 1.6K
14:29 135.93 136.00 135.75 136.00 7.0K
14:30 135.80 135.80 135.80 135.80 0.9K
14:31 135.80 135.80 135.60 135.79 1.4K
14:32 135.79 135.92 135.79 135.91 2.8K
14:33 135.91 135.91 135.80 135.80 1.0K
14:34 135.75 135.75 135.75 135.75 0.7K
14:35 135.83 135.83 135.68 135.73 2.5K
14:36 135.73 135.94 135.73 135.94 2.9K
14:37 135.94 135.94 135.84 135.84 2.8K
14:38 135.89 135.89 135.85 135.85 1.8K
14:39 135.85 135.85 135.85 135.85 0.3K
14:40 135.87 135.87 135.87 135.87 1.0K
14:41 135.87 135.87 135.70 135.80 2.1K
14:42 135.80 135.80 135.71 135.71 0.4K
14:43 135.71 135.86 135.71 135.78 1.5K
14:44 135.78 135.78 135.73 135.73 1.7K
14:45 135.73 135.73 135.67 135.67 0.7K
14:46 135.67 135.74 135.67 135.74 1.1K
14:47 135.87 135.87 135.87 135.87 1.8K
14:48 135.97 135.99 135.97 135.99 1.6K
14:49 135.99 135.99 135.99 135.99 0.7K
14:50 135.99 136.06 135.99 136.06 6.7K
14:51 136.06 136.12 136.06 136.12 4.7K
14:52 136.12 136.28 136.12 136.24 0.9K
14:53 136.39 136.45 136.39 136.45 3.4K
14:54 136.47 136.50 136.43 136.50 0.7K
14:55 136.37 136.37 136.24 136.24 3.0K
14:56 136.24 136.24 136.14 136.14 1.3K
14:57 136.22 136.22 136.16 136.16 1.9K
14:58 136.16 136.29 136.16 136.29 0.9K
14:59 136.29 136.29 136.29 136.29 0.5K
15:00 136.29 136.29 136.03 136.10 4.8K
15:01 136.03 136.03 135.97 135.97 1.4K
15:02 135.87 135.98 135.87 135.98 0.5K
15:03 135.98 136.06 135.98 136.06 2.9K
15:04 136.13 136.13 136.12 136.12 1.0K
15:05 136.12 136.12 136.09 136.10 2.9K
15:06 136.10 136.22 136.10 136.17 3.0K
15:07 136.17 136.17 136.07 136.07 1.0K
15:08 136.07 136.07 136.07 136.07 0.7K
15:09 136.07 136.11 136.07 136.11 1.9K
15:10 136.11 136.11 136.09 136.09 0.5K
15:11 136.09 136.16 136.06 136.16 1.5K
15:12 136.16 136.16 136.10 136.10 2.8K
15:13 136.10 136.10 135.92 135.93 1.0K
15:14 135.93 135.96 135.88 135.95 3.6K
15:15 135.95 135.95 135.95 135.95 1.0K
15:16 136.03 136.03 136.03 136.03 1.6K
15:17 136.03 136.06 135.98 136.06 0.8K
15:18 136.07 136.07 136.07 136.07 0.6K
15:19 136.07 136.07 136.03 136.03 1.9K
15:20 136.08 136.12 136.03 136.08 2.4K
15:21 136.08 136.08 136.08 136.08 0.3K
15:22 136.08 136.15 136.08 136.10 3.9K
15:23 136.10 136.10 136.02 136.06 1.9K
15:24 136.07 136.07 136.07 136.07 0.8K
15:25 136.07 136.07 136.03 136.03 2.2K
15:26 136.03 136.03 135.90 135.90 2.2K
15:27 135.90 135.90 135.80 135.81 2.7K
15:28 135.81 135.95 135.81 135.95 4.3K
15:29 135.95 136.10 135.95 136.05 4.2K
15:30 136.05 136.05 135.94 135.94 1.9K
15:31 135.96 135.98 135.88 135.88 0.8K
15:32 135.88 135.95 135.88 135.95 1.9K
15:33 135.95 136.00 135.94 136.00 2.2K
15:34 136.00 136.00 135.96 135.96 1.4K
15:35 135.96 135.96 135.87 135.87 1.9K
15:36 135.87 135.87 135.69 135.74 4.4K
15:37 135.74 135.85 135.63 135.85 3.1K
15:38 135.77 135.77 135.59 135.59 2.2K
15:39 135.64 135.64 135.59 135.60 4.2K
15:40 135.54 135.54 135.43 135.51 3.1K
15:41 135.51 135.51 135.51 135.51 2.9K
15:42 135.51 135.73 135.51 135.73 6.2K
15:43 135.73 135.73 135.68 135.69 1.3K
15:44 135.77 135.77 135.72 135.72 3.8K
15:45 135.72 135.72 135.59 135.61 3.9K
15:46 135.61 135.63 135.58 135.63 1.1K
15:47 135.63 135.63 135.55 135.55 3.0K
15:48 135.48 135.48 135.35 135.43 2.9K
15:49 135.43 135.45 135.39 135.39 4.6K
15:50 135.39 135.39 135.31 135.35 3.0K
15:51 135.41 135.45 135.24 135.24 8.4K
15:52 135.31 135.42 135.30 135.42 11.6K
15:53 135.45 135.54 135.45 135.54 7.1K
15:54 135.56 135.61 135.54 135.61 8.7K
15:55 135.61 135.61 135.56 135.56 10.5K
15:56 135.61 135.75 135.46 135.46 16.0K
15:57 135.46 135.48 135.37 135.48 10.8K
15:58 135.45 135.49 135.42 135.49 20.2K
15:59 135.50 135.61 135.50 135.61 22.9K
16:00 135.57 135.66 135.42 135.62 282.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available