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
09:31 146.30 151.99 141.00 144.16 61.7K
09:32 144.16 144.16 143.33 143.33 0.7K
09:33 142.00 142.01 141.00 141.00 3.9K
09:34 141.00 142.51 141.00 142.51 2.1K
09:35 142.51 143.96 142.51 143.84 48.9K
09:36 144.56 145.50 144.56 144.74 41.2K
09:37 144.84 145.53 144.34 145.41 29.1K
09:38 146.28 146.89 145.24 145.24 39.1K
09:39 145.24 147.22 145.24 146.86 21.2K
09:40 146.79 147.35 146.52 147.35 27.6K
09:41 146.31 147.20 146.08 147.06 11.1K
09:42 147.06 147.06 145.83 146.19 12.4K
09:43 146.19 146.21 145.40 145.40 7.5K
09:44 145.85 146.25 145.85 146.20 14.6K
09:45 145.78 146.34 145.78 146.24 10.7K
09:46 146.21 146.94 146.09 146.66 7.7K
09:47 146.62 146.83 146.61 146.67 7.3K
09:48 146.49 146.49 145.38 145.38 9.2K
09:49 145.38 146.66 145.38 146.58 9.4K
09:50 146.28 146.98 146.28 146.98 11.6K
09:51 147.26 147.72 146.89 147.58 26.7K
09:52 147.79 148.02 147.25 147.76 21.4K
09:53 147.62 147.82 147.44 147.44 15.8K
09:54 147.38 147.71 147.38 147.71 5.5K
09:55 147.01 147.01 146.35 146.35 14.8K
09:56 146.19 146.19 145.90 146.14 9.8K
09:57 146.18 146.59 146.03 146.03 6.6K
09:58 146.03 146.81 146.03 146.57 8.1K
09:59 146.58 146.59 146.50 146.59 4.3K
10:00 146.94 147.12 146.73 146.73 6.9K
10:01 146.84 147.25 146.84 147.13 8.9K
10:02 147.46 147.87 147.46 147.87 9.0K
10:03 147.87 147.87 147.57 147.76 12.0K
10:04 147.74 147.93 147.31 147.36 10.4K
10:05 147.32 147.32 146.50 146.50 10.2K
10:06 145.62 145.62 145.31 145.45 8.1K
10:07 145.66 146.03 145.66 145.99 14.4K
10:08 145.93 146.20 145.93 146.18 8.4K
10:09 146.02 146.23 146.02 146.23 8.9K
10:10 146.24 146.47 145.92 145.92 11.7K
10:11 145.92 145.92 145.86 145.91 4.2K
10:12 145.82 146.19 145.80 145.80 9.0K
10:13 145.82 145.89 145.80 145.84 3.4K
10:14 145.84 146.51 145.84 146.51 7.8K
10:15 146.52 147.16 146.52 147.16 14.9K
10:16 147.16 147.16 146.66 146.68 10.2K
10:17 146.68 146.87 146.68 146.87 3.5K
10:18 146.87 147.02 146.47 146.47 11.1K
10:19 146.54 147.24 146.54 147.24 7.0K
10:20 147.39 147.39 146.68 146.68 6.3K
10:21 146.68 147.00 146.68 146.98 4.8K
10:22 146.96 147.00 146.90 146.90 2.5K
10:23 146.90 147.27 146.90 147.27 6.5K
10:24 147.27 147.78 147.27 147.78 7.0K
10:25 147.78 147.99 147.78 147.85 10.2K
10:26 147.80 147.80 147.50 147.50 8.9K
10:27 147.40 147.52 147.24 147.39 4.5K
10:28 147.29 147.29 147.00 147.25 7.0K
10:29 147.25 147.25 146.78 146.86 2.9K
10:30 146.82 147.08 146.82 147.08 4.3K
10:31 147.08 147.10 146.72 146.72 4.7K
10:32 146.72 147.02 146.72 146.93 25.7K
10:33 146.93 147.14 146.93 147.12 4.5K
10:34 147.12 147.12 146.97 146.98 2.3K
10:35 146.98 146.98 146.54 146.54 2.6K
10:36 146.25 146.25 146.21 146.21 3.2K
10:37 146.15 146.99 146.15 146.99 7.7K
10:38 146.79 146.79 146.52 146.52 4.3K
10:39 146.67 146.67 146.67 146.67 2.2K
10:40 146.57 146.83 146.57 146.57 3.9K
10:41 146.57 147.34 146.57 147.34 4.5K
10:42 147.17 147.36 147.17 147.36 7.5K
10:43 147.16 147.16 146.90 146.90 3.3K
10:44 146.90 146.90 146.90 146.90 2.2K
10:45 147.28 147.31 147.28 147.31 2.0K
10:46 147.31 147.31 146.72 146.72 2.9K
10:47 146.72 146.72 146.68 146.72 1.8K
10:48 146.72 146.72 146.44 146.51 2.0K
10:49 146.67 146.67 146.61 146.61 2.2K
10:50 146.61 146.70 146.54 146.70 3.6K
10:51 146.51 146.67 146.24 146.24 4.8K
10:52 146.40 146.67 146.40 146.55 6.1K
10:53 146.38 146.38 145.81 145.92 6.7K
10:54 145.92 146.20 145.92 146.16 3.3K
10:55 146.19 146.32 146.06 146.06 2.7K
10:56 145.94 146.08 145.94 146.08 2.1K
10:57 145.94 146.13 145.94 146.13 2.0K
10:58 146.13 146.13 145.98 145.98 2.1K
10:59 145.98 145.98 145.60 145.60 4.4K
11:00 145.76 146.07 145.76 146.03 5.9K
11:01 146.30 146.30 145.99 145.99 4.9K
11:02 146.13 146.13 146.04 146.10 4.0K
11:03 146.10 146.10 145.95 145.95 2.0K
11:04 145.95 146.00 145.95 146.00 0.6K
11:05 146.00 146.00 145.88 145.93 1.9K
11:06 146.05 146.05 145.92 145.92 2.9K
11:07 145.93 146.10 145.93 146.10 2.0K
11:08 146.19 146.42 146.10 146.42 4.3K
11:09 146.42 146.44 146.30 146.44 1.3K
11:10 146.51 146.74 146.51 146.74 1.8K
11:11 146.74 146.74 146.41 146.41 2.6K
11:12 146.41 146.49 146.41 146.49 0.8K
11:13 146.49 146.50 146.49 146.50 0.6K
11:14 146.50 146.68 146.50 146.57 1.6K
11:15 146.68 146.69 146.56 146.62 3.9K
11:16 146.70 146.70 146.42 146.42 2.7K
11:17 146.60 146.60 146.60 146.60 1.5K
11:18 146.60 146.65 146.60 146.65 0.5K
11:19 146.65 146.68 146.55 146.68 2.3K
11:20 146.68 146.68 146.57 146.68 0.7K
11:21 146.76 147.10 146.68 147.10 4.0K
11:22 147.10 147.10 146.80 146.81 4.5K
11:23 146.81 146.88 146.81 146.88 2.2K
11:24 146.88 147.19 146.88 147.19 6.2K
11:25 147.31 147.31 147.21 147.25 1.5K
11:26 147.19 147.19 147.09 147.09 5.3K
11:27 147.10 147.40 147.10 147.40 5.9K
11:28 147.44 147.44 147.34 147.37 4.9K
11:29 147.37 147.75 147.29 147.75 2.2K
11:30 147.75 147.75 147.65 147.65 2.4K
11:31 147.48 147.50 147.48 147.50 2.9K
11:32 147.50 147.50 147.21 147.21 3.7K
11:33 147.29 147.64 147.20 147.59 5.9K
11:34 147.59 147.65 147.56 147.65 1.2K
11:35 147.66 148.04 147.56 148.04 10.9K
11:36 147.81 147.81 147.69 147.70 7.2K
11:37 147.70 147.70 147.59 147.61 3.0K
11:38 147.56 147.64 147.56 147.63 4.8K
11:39 147.59 147.67 147.59 147.67 0.9K
11:40 147.67 147.75 147.59 147.63 2.9K
11:41 147.68 148.20 147.67 148.08 4.3K
11:42 148.11 148.11 147.95 147.95 2.0K
11:43 147.89 148.04 147.89 148.04 6.3K
11:44 148.12 148.13 148.05 148.13 2.2K
11:45 148.07 148.07 147.84 148.03 4.0K
11:46 147.93 147.93 147.78 147.78 6.3K
11:47 147.71 147.88 147.71 147.84 2.7K
11:48 147.84 148.00 147.84 148.00 2.5K
11:49 147.93 147.93 147.91 147.91 4.8K
11:50 147.81 147.81 147.52 147.52 6.2K
11:51 147.34 147.38 147.24 147.24 4.7K
11:52 147.32 147.45 147.32 147.38 3.6K
11:53 147.38 147.38 147.22 147.26 2.4K
11:54 147.36 147.65 147.36 147.65 5.1K
11:55 147.56 147.62 147.56 147.62 4.0K
11:56 147.62 147.62 147.38 147.54 5.3K
11:57 147.41 147.79 147.41 147.60 3.5K
11:58 147.61 147.61 147.22 147.27 2.5K
11:59 147.27 147.30 147.19 147.24 3.1K
12:00 147.24 147.32 147.08 147.18 3.2K
12:01 147.18 147.67 147.18 147.67 4.8K
12:02 147.51 147.51 147.43 147.43 2.0K
12:03 147.40 147.83 147.40 147.70 5.5K
12:04 147.75 147.84 147.75 147.75 4.5K
12:05 147.26 147.69 147.26 147.46 7.3K
12:06 147.46 147.46 147.30 147.30 2.5K
12:07 147.25 147.25 146.94 147.20 6.0K
12:08 147.20 147.20 146.95 146.99 2.6K
12:09 146.99 146.99 146.95 146.95 1.3K
12:10 146.83 146.88 146.76 146.88 2.3K
12:11 146.77 146.78 146.68 146.71 3.2K
12:12 146.71 146.71 146.60 146.62 1.6K
12:13 146.73 146.88 146.71 146.72 2.1K
12:14 146.72 146.92 146.72 146.92 2.1K
12:15 146.92 146.93 146.84 146.93 1.9K
12:16 146.93 146.93 146.62 146.62 1.4K
12:17 146.62 146.84 146.56 146.84 3.2K
12:18 146.95 146.95 146.81 146.81 3.5K
12:19 146.89 146.89 146.75 146.75 1.9K
12:20 146.65 146.84 146.65 146.81 2.5K
12:21 146.81 146.81 146.61 146.72 2.9K
12:22 146.73 146.73 146.67 146.67 1.2K
12:23 146.67 146.73 146.67 146.73 2.4K
12:24 146.73 147.12 146.73 147.12 2.5K
12:25 147.17 147.17 146.97 146.97 7.2K
12:26 146.97 146.97 146.71 146.71 1.8K
12:27 146.69 146.97 146.69 146.97 2.5K
12:28 146.79 146.79 146.60 146.60 2.8K
12:29 146.59 146.59 146.27 146.27 4.2K
12:30 146.27 146.37 146.27 146.37 1.8K
12:31 146.37 146.37 146.37 146.37 1.1K
12:32 146.37 146.64 146.37 146.64 2.5K
12:33 146.64 146.68 146.51 146.66 2.9K
12:34 146.66 146.66 146.39 146.39 2.4K
12:35 146.39 146.39 146.35 146.35 0.8K
12:36 146.18 146.26 146.10 146.26 1.8K
12:37 146.39 146.59 146.39 146.59 2.9K
12:38 146.59 146.59 146.51 146.51 1.2K
12:39 146.51 146.66 146.51 146.66 6.6K
12:40 146.62 146.62 146.37 146.37 2.1K
12:41 146.33 146.33 146.30 146.30 0.9K
12:42 146.30 146.38 146.27 146.33 4.0K
12:43 146.33 146.49 146.24 146.49 1.2K
12:44 146.49 146.49 146.25 146.25 1.3K
12:45 146.30 146.30 146.20 146.20 1.2K
12:46 146.20 146.20 146.20 146.20 0.2K
12:47 146.06 146.06 145.87 145.87 2.0K
12:48 145.71 146.07 145.71 146.07 2.8K
12:49 146.07 146.07 145.95 146.00 2.3K
12:50 145.96 145.96 145.68 145.68 3.8K
12:51 145.68 145.68 145.61 145.61 1.6K
12:52 145.67 145.67 145.55 145.55 1.6K
12:53 145.55 145.74 145.55 145.73 1.6K
12:54 145.73 145.74 145.73 145.74 0.8K
12:55 145.74 146.04 145.74 146.04 7.9K
12:56 145.92 145.92 145.86 145.86 4.3K
12:57 145.82 145.82 145.72 145.72 2.2K
12:58 145.70 145.95 145.70 145.95 1.3K
12:59 145.95 145.95 145.73 145.73 1.2K
13:00 145.73 145.85 145.73 145.84 1.3K
13:01 146.06 146.18 146.06 146.06 1.6K
13:02 146.06 146.06 145.94 145.94 0.9K
13:03 146.06 146.06 146.00 146.00 0.3K
13:04 145.93 146.05 145.93 146.05 1.7K
13:05 146.05 146.05 145.91 145.97 1.6K
13:06 145.91 146.27 145.91 146.27 5.6K
13:07 146.27 146.27 146.19 146.22 1.2K
13:08 146.22 146.40 146.22 146.40 2.1K
13:09 146.40 146.40 146.40 146.40 1.1K
13:10 146.51 146.51 146.42 146.48 2.8K
13:11 146.37 146.37 146.37 146.37 1.3K
13:12 146.37 146.44 146.37 146.42 3.2K
13:13 146.42 146.42 146.42 146.42 1.3K
13:14 146.39 146.44 146.39 146.44 3.0K
13:15 146.44 146.44 146.18 146.18 2.7K
13:16 146.18 146.22 146.18 146.22 1.2K
13:17 146.22 146.22 146.18 146.18 2.7K
13:18 146.18 146.23 146.18 146.23 2.3K
13:19 146.19 146.39 146.19 146.32 3.8K
13:20 146.32 146.33 146.32 146.33 0.8K
13:21 146.29 146.38 146.29 146.38 1.2K
13:22 146.38 146.38 146.37 146.37 3.0K
13:23 146.37 146.37 146.16 146.16 2.6K
13:24 146.15 146.15 146.15 146.15 2.4K
13:25 146.15 146.23 146.14 146.14 5.6K
13:26 146.18 146.22 146.12 146.12 4.4K
13:27 146.12 146.12 145.96 145.96 2.4K
13:28 145.96 145.96 145.83 145.89 2.1K
13:29 145.89 145.89 145.73 145.73 0.6K
13:30 145.73 145.73 145.71 145.71 2.6K
13:31 145.75 145.86 145.75 145.86 4.1K
13:32 145.93 146.07 145.93 146.07 1.7K
13:33 146.15 146.26 146.15 146.20 1.7K
13:34 146.20 146.40 146.20 146.31 4.2K
13:35 146.31 146.31 146.17 146.17 2.0K
13:36 146.17 146.20 146.17 146.20 1.0K
13:37 146.00 146.05 146.00 146.03 3.5K
13:38 146.03 146.35 146.03 146.35 3.2K
13:39 146.35 146.63 146.35 146.63 1.6K
13:40 146.46 146.46 146.39 146.39 1.0K
13:41 146.39 146.43 146.39 146.43 1.9K
13:42 146.37 146.40 146.37 146.40 1.7K
13:43 146.30 146.30 146.22 146.22 3.6K
13:44 146.22 146.22 146.18 146.19 2.7K
13:45 146.19 146.19 146.12 146.12 2.4K
13:46 146.24 146.24 146.24 146.24 2.0K
13:47 146.18 146.39 146.18 146.39 3.3K
13:48 146.39 146.47 146.39 146.47 0.7K
13:49 146.47 146.47 146.24 146.24 3.1K
13:50 146.18 146.18 145.98 146.17 3.9K
13:51 146.15 146.25 146.15 146.24 1.5K
13:52 146.24 146.28 146.24 146.28 1.6K
13:53 146.28 146.28 146.27 146.27 1.3K
13:54 146.27 146.27 146.27 146.27 0.3K
13:55 146.27 146.27 146.07 146.07 2.8K
13:56 146.00 146.00 145.98 145.98 2.1K
13:57 145.98 145.98 145.74 145.80 2.2K
13:58 145.87 145.87 145.79 145.79 2.1K
13:59 145.82 145.94 145.82 145.94 2.6K
14:00 145.94 145.94 145.85 145.85 0.7K
14:01 145.93 146.15 145.93 146.15 3.4K
14:02 146.15 146.15 146.05 146.10 1.4K
14:03 146.10 146.10 145.94 145.95 1.0K
14:04 145.83 145.87 145.83 145.87 2.7K
14:05 145.87 145.93 145.87 145.93 2.2K
14:06 145.93 146.01 145.80 146.01 4.3K
14:07 146.06 146.13 146.01 146.09 2.4K
14:08 146.09 146.09 146.09 146.09 1.6K
14:09 146.09 146.09 146.09 146.09 0.8K
14:10 146.09 146.09 146.09 146.09 0.5K
14:11 146.09 146.29 146.09 146.29 2.8K
14:12 146.32 146.62 146.32 146.62 8.8K
14:13 146.63 146.65 146.63 146.65 2.6K
14:14 146.64 147.03 146.64 147.03 4.7K
14:15 146.94 147.22 146.94 147.15 17.6K
14:16 147.15 147.20 147.07 147.07 10.4K
14:17 147.07 147.09 146.79 146.79 2.5K
14:18 146.79 146.79 146.68 146.79 1.3K
14:19 146.79 146.86 146.79 146.79 2.6K
14:20 146.79 146.90 146.79 146.86 5.8K
14:21 146.86 146.90 146.79 146.90 5.7K
14:22 146.95 146.95 146.73 146.73 8.5K
14:23 146.73 146.78 146.73 146.78 2.8K
14:24 146.74 146.89 146.73 146.75 2.2K
14:25 146.75 146.87 146.64 146.64 6.1K
14:26 146.74 146.76 146.74 146.76 3.4K
14:27 146.50 146.58 146.37 146.58 4.1K
14:28 146.58 146.60 146.58 146.60 3.2K
14:29 146.46 146.46 146.36 146.36 3.0K
14:30 146.36 146.36 146.11 146.19 1.9K
14:31 146.20 146.20 146.10 146.10 1.2K
14:32 146.10 146.10 145.82 145.82 4.4K
14:33 145.82 145.94 145.82 145.91 2.0K
14:34 145.91 145.97 145.86 145.86 2.1K
14:35 145.96 145.96 145.86 145.86 1.1K
14:36 145.86 146.03 145.86 146.03 3.4K
14:37 146.03 146.10 146.03 146.10 4.1K
14:38 146.00 146.00 145.99 145.99 2.2K
14:39 145.96 145.96 145.94 145.94 1.7K
14:40 146.07 146.07 146.00 146.07 4.7K
14:41 146.07 146.07 146.03 146.03 0.7K
14:42 146.03 146.04 146.03 146.04 2.2K
14:43 146.04 146.04 145.83 145.83 4.5K
14:44 145.83 145.83 145.74 145.74 1.7K
14:45 145.74 145.74 145.68 145.68 1.6K
14:46 145.71 145.75 145.71 145.73 3.8K
14:47 145.73 145.74 145.60 145.60 3.4K
14:48 145.60 145.60 145.44 145.56 1.7K
14:49 145.56 145.57 145.34 145.45 3.9K
14:50 145.45 145.60 145.45 145.60 2.7K
14:51 145.52 145.54 145.52 145.54 4.0K
14:52 145.54 145.56 145.47 145.49 3.0K
14:53 145.54 145.65 145.54 145.65 3.4K
14:54 145.68 145.68 145.62 145.67 5.9K
14:55 145.66 145.66 145.65 145.65 2.7K
14:56 145.65 145.65 145.17 145.17 7.2K
14:57 145.17 145.58 145.17 145.58 15.7K
14:58 145.54 145.55 145.43 145.45 2.8K
14:59 145.45 145.45 145.05 145.05 9.5K
15:00 145.04 145.04 144.81 144.93 4.7K
15:01 144.93 145.32 144.93 145.32 8.3K
15:02 145.32 145.49 145.32 145.44 7.0K
15:03 145.36 145.36 145.31 145.31 3.3K
15:04 145.31 145.31 145.24 145.24 2.7K
15:05 145.24 145.24 145.04 145.06 4.7K
15:06 145.06 145.17 145.06 145.17 3.8K
15:07 145.17 145.17 144.97 144.97 4.4K
15:08 144.97 144.97 144.61 144.85 11.3K
15:09 144.73 144.80 144.72 144.80 3.7K
15:10 144.80 144.80 144.74 144.74 5.3K
15:11 144.74 144.75 144.73 144.73 11.9K
15:12 144.84 144.84 144.58 144.58 6.7K
15:13 144.57 144.62 144.50 144.50 4.6K
15:14 144.50 144.64 144.50 144.64 1.5K
15:15 144.52 144.52 144.19 144.19 7.5K
15:16 144.19 144.46 144.19 144.42 7.9K
15:17 144.41 144.41 144.20 144.20 4.5K
15:18 144.30 144.30 144.00 144.03 4.8K
15:19 144.00 144.00 143.90 143.93 7.2K
15:20 143.93 143.98 143.86 143.92 5.6K
15:21 143.92 144.02 143.87 144.00 7.6K
15:22 143.97 144.05 143.97 144.05 6.7K
15:23 144.11 144.13 144.07 144.13 13.0K
15:24 144.08 144.08 144.08 144.08 3.3K
15:25 144.08 144.17 143.97 143.99 9.8K
15:26 143.95 143.95 143.88 143.88 8.1K
15:27 143.87 143.87 143.53 143.61 9.2K
15:28 143.61 143.64 143.59 143.64 1.4K
15:29 143.64 143.64 143.39 143.39 5.7K
15:30 143.36 143.50 143.36 143.38 8.2K
15:31 143.34 143.67 143.34 143.67 7.6K
15:32 143.67 143.82 143.67 143.82 5.8K
15:33 143.76 143.86 143.76 143.86 5.0K
15:34 143.85 143.94 143.85 143.86 3.9K
15:35 143.86 143.86 143.85 143.85 2.6K
15:36 143.86 143.91 143.85 143.91 8.4K
15:37 143.93 143.93 143.85 143.89 3.3K
15:38 143.89 143.89 143.51 143.51 6.9K
15:39 143.51 143.51 143.24 143.24 7.5K
15:40 143.20 143.27 143.20 143.26 9.7K
15:41 143.26 143.26 143.26 143.26 2.1K
15:42 143.29 143.44 143.29 143.44 25.1K
15:43 143.46 143.55 143.43 143.53 9.1K
15:44 143.55 143.68 143.55 143.67 7.9K
15:45 143.69 143.88 143.68 143.88 7.3K
15:46 143.94 144.15 143.94 144.15 6.9K
15:47 144.20 144.31 144.06 144.10 11.1K
15:48 144.10 144.33 144.10 144.30 5.7K
15:49 144.30 144.30 144.21 144.24 3.6K
15:50 144.24 144.27 144.20 144.20 10.6K
15:51 144.28 144.43 144.28 144.38 20.0K
15:52 144.31 144.31 144.13 144.13 33.0K
15:53 144.13 144.13 143.70 143.71 14.8K
15:54 143.62 143.62 143.38 143.38 14.1K
15:55 143.44 143.54 143.39 143.51 22.3K
15:56 143.78 143.93 143.69 143.69 27.2K
15:57 143.64 143.79 143.64 143.73 33.5K
15:58 143.83 143.93 143.74 143.93 41.5K
15:59 143.98 144.00 143.85 143.88 52.2K
16:00 143.69 147.90 143.67 143.83 434.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available