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
09:31 148.88 149.79 148.30 148.30 6.4K
09:32 148.64 148.64 148.64 148.64 0.2K
09:33 148.64 148.64 148.64 148.64 0.1K
09:34 148.64 148.68 148.64 148.68 0.4K
09:35 148.68 148.68 148.68 148.68 0.5K
09:36 148.68 148.68 148.68 148.68 0.9K
09:37 148.68 148.68 148.21 148.21 1.2K
09:38 148.21 148.21 148.21 148.21 0.2K
09:39 148.21 148.21 148.21 148.21 0.5K
09:40 148.21 148.21 148.21 148.21 0.2K
09:41 148.21 148.24 148.21 148.24 1.0K
09:42 148.24 148.49 148.19 148.49 2.7K
09:43 148.49 148.49 148.14 148.47 0.5K
09:44 148.45 148.45 148.30 148.31 1.4K
09:45 148.13 148.30 148.13 148.30 0.9K
09:46 148.30 148.30 147.96 147.96 1.2K
09:47 147.85 147.85 147.85 147.85 1.3K
09:48 147.85 147.85 147.85 147.85 0.1K
09:49 147.85 147.85 147.85 147.85 0.2K
09:50 147.85 147.85 147.42 147.42 0.3K
09:51 147.42 147.42 147.42 147.42 0.4K
09:52 147.42 147.76 147.42 147.61 1.6K
09:53 147.61 147.61 147.50 147.50 0.5K
09:54 147.50 147.50 147.50 147.50 0.9K
09:55 147.50 147.50 147.29 147.29 1.1K
09:56 147.29 147.29 147.05 147.05 0.8K
09:57 147.05 147.05 147.05 147.05 0.2K
09:58 147.05 147.05 146.69 146.75 1.5K
09:59 146.74 146.74 146.52 146.73 2.3K
10:00 146.73 146.90 146.73 146.84 1.4K
10:01 146.70 146.90 146.70 146.90 2.6K
10:02 146.94 147.15 146.94 147.15 2.1K
10:03 147.12 147.17 147.02 147.17 2.2K
10:04 147.17 147.17 147.02 147.02 0.8K
10:05 147.02 147.02 146.77 146.77 1.0K
10:06 146.77 146.77 146.32 146.32 4.1K
10:07 146.32 146.33 146.27 146.27 2.0K
10:08 146.27 146.54 146.27 146.54 3.0K
10:09 146.54 146.54 146.54 146.54 0.1K
10:10 146.54 146.70 146.46 146.70 3.3K
10:11 146.70 146.70 146.46 146.46 1.1K
10:12 146.46 146.46 146.46 146.46 1.6K
10:13 146.46 146.46 146.46 146.46 1.2K
10:14 146.46 146.46 146.21 146.21 10.4K
10:15 146.05 146.24 146.05 146.23 1.4K
10:16 146.23 146.23 146.17 146.17 2.5K
10:17 146.02 146.08 145.95 145.95 7.6K
10:18 146.04 146.04 146.01 146.01 1.8K
10:19 146.05 146.14 146.00 146.00 2.2K
10:20 146.00 146.00 145.98 145.98 1.1K
10:21 145.64 145.69 145.64 145.67 5.4K
10:22 145.67 145.74 145.66 145.67 17.4K
10:23 145.67 145.67 145.65 145.65 4.3K
10:24 145.65 145.82 145.64 145.81 3.3K
10:25 145.81 146.00 145.71 145.80 41.5K
10:26 145.80 145.80 145.69 145.80 2.8K
10:27 145.99 146.00 145.81 146.00 3.1K
10:28 146.11 146.12 145.87 145.87 7.6K
10:29 145.84 145.84 145.79 145.84 2.8K
10:30 145.84 146.06 145.83 146.06 1.1K
10:31 145.92 146.16 145.92 146.15 1.6K
10:32 146.15 146.15 146.15 146.15 1.6K
10:33 146.29 146.49 146.29 146.49 1.1K
10:34 146.48 146.48 146.47 146.47 1.1K
10:35 146.47 146.50 146.37 146.50 2.2K
10:36 146.65 146.69 146.63 146.69 3.3K
10:37 146.69 146.73 146.67 146.69 2.5K
10:38 146.75 146.87 146.63 146.63 24.3K
10:39 146.63 146.63 146.57 146.57 1.5K
10:40 146.56 146.56 146.56 146.56 0.6K
10:41 146.56 146.56 146.42 146.49 1.6K
10:42 146.49 146.49 146.49 146.49 1.2K
10:43 146.49 146.49 146.49 146.49 0.5K
10:44 146.49 146.49 146.15 146.15 3.6K
10:45 146.20 146.20 146.20 146.20 0.5K
10:46 146.20 146.20 146.20 146.20 0.4K
10:47 146.20 146.20 146.14 146.14 0.8K
10:48 146.14 146.14 145.89 145.89 0.3K
10:49 145.89 146.04 145.89 146.04 0.5K
10:50 146.04 146.04 146.04 146.04 0.1K
10:51 146.04 146.04 146.04 146.04 0.1K
10:52 146.09 146.09 146.09 146.09 0.8K
10:53 146.09 146.47 146.09 146.38 3.0K
10:54 146.38 146.52 146.38 146.52 1.4K
10:55 146.53 146.53 146.48 146.48 1.3K
10:56 146.48 146.48 146.42 146.48 0.7K
10:57 146.48 146.48 146.31 146.31 1.0K
10:58 146.31 146.31 146.31 146.31 0.4K
10:59 146.31 146.31 146.31 146.31 0.7K
11:00 146.31 146.45 146.31 146.45 2.1K
11:01 146.45 146.45 146.28 146.28 0.4K
11:02 146.28 146.28 146.28 146.28 0.3K
11:03 146.28 146.28 146.28 146.28 0.6K
11:04 146.28 146.38 146.28 146.38 3.3K
11:05 146.38 146.38 146.38 146.38 0.3K
11:06 146.38 146.39 146.38 146.39 1.1K
11:07 146.39 146.39 146.30 146.30 0.4K
11:08 146.30 146.30 146.30 146.30 0.2K
11:09 146.30 146.36 146.30 146.36 0.4K
11:10 146.36 146.36 146.36 146.36 1.3K
11:11 146.36 146.36 146.36 146.36 0.1K
11:12 146.36 146.36 146.36 146.36 0.8K
11:13 146.16 146.16 146.05 146.15 2.7K
11:14 146.15 146.15 146.15 146.15 0.7K
11:15 146.15 146.15 145.97 145.97 1.2K
11:16 145.97 145.97 145.97 145.97 0.4K
11:17 145.97 145.97 145.97 145.97 0.5K
11:18 145.97 146.07 145.97 146.07 0.4K
11:19 146.07 146.07 145.78 145.78 2.0K
11:20 145.78 145.78 145.63 145.63 0.4K
11:21 145.63 145.80 145.63 145.80 0.3K
11:22 145.80 145.80 145.80 145.80 0.4K
11:23 145.80 145.80 145.60 145.60 0.8K
11:24 145.44 145.46 145.31 145.46 3.4K
11:25 145.41 145.41 145.28 145.28 2.6K
11:26 145.28 145.28 145.20 145.20 1.3K
11:27 145.20 145.20 145.11 145.11 0.3K
11:28 145.19 145.21 145.19 145.21 0.9K
11:29 145.21 145.21 144.91 145.07 5.7K
11:30 145.07 145.34 145.07 145.34 2.3K
11:31 145.34 145.45 145.24 145.45 0.9K
11:32 145.45 145.45 145.45 145.45 0.2K
11:33 145.45 145.64 145.45 145.64 1.2K
11:34 145.64 145.64 145.64 145.64 0.5K
11:35 145.64 145.64 145.64 145.64 2.6K
11:36 145.64 145.64 145.58 145.58 0.4K
11:37 145.58 145.58 145.50 145.50 0.6K
11:38 145.50 145.50 145.50 145.50 0.2K
11:39 145.50 145.50 145.43 145.43 1.8K
11:40 145.43 145.51 145.43 145.51 0.8K
11:41 145.46 145.58 145.46 145.52 2.1K
11:42 145.46 145.46 145.46 145.46 1.9K
11:43 145.46 145.46 145.46 145.46 0.7K
11:44 145.46 145.46 145.46 145.46 0.4K
11:45 145.46 145.46 145.21 145.30 0.8K
11:46 145.29 145.29 145.29 145.29 0.7K
11:47 145.27 145.27 145.17 145.17 0.8K
11:48 145.17 145.28 145.17 145.28 1.8K
11:49 145.28 145.28 145.05 145.05 2.1K
11:50 145.05 145.05 144.98 144.98 0.9K
11:51 144.98 144.98 144.94 144.94 1.0K
11:52 144.84 144.84 144.84 144.84 0.4K
11:53 144.84 144.84 144.56 144.56 3.3K
11:54 144.56 144.58 144.46 144.58 2.6K
11:55 144.49 144.68 144.49 144.68 3.1K
11:56 144.68 144.68 144.66 144.66 0.3K
11:57 144.66 144.66 144.25 144.26 4.7K
11:58 144.26 144.41 144.26 144.36 3.3K
11:59 144.36 144.36 144.36 144.36 0.6K
12:00 144.36 144.36 144.36 144.36 0.3K
12:01 144.29 144.29 144.29 144.29 1.5K
12:02 144.36 144.41 144.36 144.41 2.3K
12:03 144.41 144.41 144.34 144.34 1.7K
12:04 144.36 144.36 144.34 144.34 1.3K
12:05 144.34 144.34 144.34 144.34 0.2K
12:06 144.34 144.52 144.34 144.52 2.8K
12:07 144.52 144.52 144.52 144.52 0.6K
12:08 144.48 144.61 144.48 144.58 30.4K
12:09 144.58 144.58 144.53 144.53 1.1K
12:10 144.53 144.53 144.42 144.42 0.8K
12:11 144.16 144.27 144.16 144.27 3.6K
12:12 144.27 144.46 144.27 144.46 1.8K
12:13 144.46 144.46 144.34 144.34 1.4K
12:14 144.34 144.34 144.34 144.34 0.2K
12:15 144.34 144.45 144.34 144.45 1.3K
12:16 144.45 144.45 144.34 144.34 0.7K
12:17 144.34 144.34 144.24 144.24 1.3K
12:18 144.24 144.35 144.24 144.35 2.0K
12:19 144.43 144.43 144.24 144.33 11.1K
12:20 144.26 144.26 144.18 144.18 1.6K
12:21 144.18 144.18 144.03 144.06 2.8K
12:22 143.93 144.02 143.93 144.00 3.4K
12:23 144.00 144.08 144.00 144.08 5.6K
12:24 144.08 144.08 144.00 144.01 1.4K
12:25 143.93 143.99 143.93 143.99 1.5K
12:26 143.99 144.07 143.99 144.07 1.2K
12:27 144.11 144.11 144.11 144.11 0.9K
12:28 144.11 144.11 143.98 143.98 0.7K
12:29 143.98 143.98 143.97 143.97 0.2K
12:30 144.20 144.20 144.13 144.15 1.7K
12:31 144.13 144.14 144.13 144.14 1.3K
12:32 144.14 144.14 144.06 144.06 2.4K
12:33 144.06 144.06 144.06 144.06 1.1K
12:34 143.95 143.95 143.82 143.82 3.8K
12:35 143.91 143.98 143.91 143.98 1.6K
12:36 143.98 143.98 143.98 143.98 0.3K
12:37 143.98 143.98 143.98 143.98 0.1K
12:38 143.98 143.98 143.98 143.98 1.1K
12:39 143.98 143.98 143.98 143.98 0.3K
12:40 143.98 143.98 143.98 143.98 0.3K
12:41 143.98 143.98 143.98 143.98 0.2K
12:42 143.98 144.05 143.98 144.05 2.0K
12:43 144.05 144.05 144.05 144.05 0.8K
12:44 144.05 144.05 144.05 144.05 0.7K
12:45 144.05 144.05 144.05 144.05 0.4K
12:46 143.98 143.98 143.98 143.98 1.4K
12:47 143.98 143.98 143.98 143.98 1.8K
12:48 143.98 143.98 143.93 143.93 0.9K
12:49 143.93 143.98 143.89 143.97 1.4K
12:50 143.97 143.97 143.97 143.97 0.4K
12:51 143.97 143.97 143.97 143.97 0.6K
12:52 143.89 143.92 143.89 143.92 1.7K
12:53 143.83 143.83 143.83 143.83 1.4K
12:54 143.83 143.83 143.68 143.68 1.4K
12:55 143.68 143.68 143.68 143.68 0.4K
12:56 143.58 143.58 143.58 143.58 1.4K
12:57 143.39 143.39 143.31 143.31 2.7K
12:58 143.31 143.31 143.31 143.31 0.4K
12:59 143.31 143.31 143.17 143.18 2.1K
13:00 143.12 143.12 143.12 143.12 0.7K
13:01 143.12 143.12 143.09 143.09 1.8K
13:02 143.09 143.09 143.07 143.08 1.3K
13:03 143.08 143.13 143.08 143.13 1.1K
13:04 143.13 143.13 143.13 143.13 0.4K
13:05 143.13 143.13 143.13 143.13 0.8K
13:06 143.13 143.13 143.00 143.00 1.6K
13:07 143.12 143.12 143.10 143.10 1.1K
13:08 143.10 143.10 143.10 143.10 0.8K
13:09 143.00 143.06 142.99 142.99 1.4K
13:10 142.99 142.99 142.98 142.98 0.8K
13:11 142.98 143.06 142.98 143.03 2.2K
13:12 143.03 143.03 143.03 143.03 0.4K
13:13 143.03 143.03 143.03 143.03 0.1K
13:14 143.05 143.11 143.05 143.11 1.4K
13:15 143.01 143.11 143.01 143.09 0.8K
13:16 143.09 143.09 142.84 142.84 2.0K
13:17 142.81 142.81 142.81 142.81 0.4K
13:18 142.80 142.80 142.59 142.64 2.2K
13:19 142.53 142.59 142.53 142.58 4.4K
13:20 142.62 142.67 142.62 142.67 1.9K
13:21 142.67 142.67 142.59 142.59 0.4K
13:22 142.59 142.63 142.59 142.63 1.4K
13:23 142.59 142.73 142.59 142.73 2.5K
13:24 142.69 142.69 142.58 142.58 31.3K
13:25 142.67 142.67 142.58 142.58 1.9K
13:26 142.66 142.66 142.56 142.56 1.9K
13:27 142.56 142.79 142.56 142.79 3.9K
13:28 142.79 142.80 142.79 142.80 0.7K
13:29 142.74 142.74 142.66 142.66 2.5K
13:30 142.70 142.70 142.70 142.70 0.2K
13:31 142.72 142.72 142.69 142.69 1.6K
13:32 142.69 142.69 142.69 142.69 0.7K
13:33 142.69 142.69 142.69 142.69 0.2K
13:34 142.60 142.72 142.60 142.67 8.2K
13:35 142.65 142.65 142.65 142.65 0.4K
13:36 142.63 142.63 142.56 142.56 3.8K
13:37 142.56 142.56 142.56 142.56 0.6K
13:38 142.56 142.56 142.56 142.56 0.5K
13:39 142.42 142.55 142.42 142.47 0.9K
13:40 142.47 142.55 142.43 142.55 1.3K
13:41 142.55 142.78 142.55 142.75 3.6K
13:42 142.86 142.88 142.86 142.88 1.2K
13:43 142.88 143.02 142.88 143.02 1.6K
13:44 143.02 143.07 142.96 142.96 1.0K
13:45 142.96 143.07 142.93 142.93 2.0K
13:46 142.93 143.01 142.93 143.01 1.1K
13:47 143.01 143.01 142.72 142.72 3.2K
13:48 142.72 142.83 142.72 142.83 0.4K
13:49 142.83 142.83 142.69 142.77 0.9K
13:50 142.72 142.72 142.69 142.72 0.8K
13:51 142.82 142.82 142.79 142.79 2.3K
13:52 142.79 142.79 142.76 142.76 1.2K
13:53 142.76 142.88 142.76 142.88 0.5K
13:54 142.88 142.88 142.88 142.88 0.5K
13:55 142.88 142.88 142.76 142.76 0.4K
13:56 142.76 142.76 142.76 142.76 1.0K
13:57 142.76 142.76 142.76 142.76 0.5K
13:58 142.76 142.83 142.76 142.82 5.0K
13:59 142.68 142.68 142.60 142.60 1.5K
14:00 142.47 142.47 142.47 142.47 0.5K
14:01 142.47 142.80 142.47 142.80 1.7K
14:02 142.80 142.86 142.80 142.86 0.4K
14:03 142.68 142.68 142.45 142.56 3.8K
14:04 142.56 142.56 142.56 142.56 0.2K
14:05 142.56 142.74 142.56 142.74 1.9K
14:06 142.69 142.69 142.69 142.69 0.6K
14:07 142.69 142.69 142.69 142.69 0.1K
14:08 142.69 142.84 142.69 142.84 0.4K
14:09 142.84 142.84 142.71 142.71 0.7K
14:10 142.71 142.71 142.71 142.71 0.1K
14:11 142.71 142.94 142.71 142.94 2.5K
14:12 142.94 142.95 142.94 142.95 0.8K
14:13 142.95 142.95 142.93 142.93 1.0K
14:14 142.93 143.11 142.93 143.11 1.4K
14:15 143.11 143.17 143.10 143.10 2.5K
14:16 143.10 143.10 143.10 143.10 0.3K
14:17 143.10 143.12 143.05 143.05 1.3K
14:18 143.05 143.05 143.05 143.05 0.1K
14:19 143.05 143.17 143.05 143.17 2.3K
14:20 143.19 143.19 143.19 143.19 1.9K
14:21 143.19 143.19 143.19 143.19 0.1K
14:22 143.19 143.19 143.06 143.14 0.9K
14:23 143.14 143.22 143.14 143.15 1.8K
14:24 143.15 143.16 143.15 143.16 0.6K
14:25 143.16 143.18 143.15 143.18 1.4K
14:26 143.18 143.27 143.18 143.25 1.8K
14:27 143.39 143.43 143.39 143.43 1.5K
14:28 143.46 143.46 143.23 143.23 4.7K
14:29 143.25 143.25 143.25 143.25 1.6K
14:30 143.28 143.28 143.28 143.28 0.8K
14:31 143.28 143.28 143.28 143.28 0.6K
14:32 143.35 143.35 143.29 143.31 2.1K
14:33 143.31 143.31 143.31 143.31 0.5K
14:34 143.24 143.24 143.18 143.18 5.0K
14:35 143.18 143.18 143.12 143.15 3.2K
14:36 143.15 143.20 143.15 143.20 0.8K
14:37 143.18 143.18 143.17 143.17 4.5K
14:38 143.17 143.30 143.17 143.30 1.7K
14:39 143.30 143.30 143.30 143.30 0.3K
14:40 143.29 143.29 143.19 143.19 1.1K
14:41 143.19 143.31 143.19 143.31 1.5K
14:42 143.31 143.31 143.14 143.14 2.2K
14:43 143.14 143.14 143.14 143.14 0.3K
14:44 143.14 143.14 142.98 142.98 2.0K
14:45 142.98 143.01 142.98 142.99 2.5K
14:46 142.99 142.99 142.99 142.99 1.4K
14:47 142.99 142.99 142.99 142.99 0.6K
14:48 142.99 142.99 142.94 142.94 2.4K
14:49 142.87 142.87 142.86 142.86 1.8K
14:50 142.96 143.09 142.96 143.09 6.2K
14:51 143.09 143.09 143.09 143.09 0.9K
14:52 143.09 143.12 143.09 143.12 0.9K
14:53 143.19 143.28 143.19 143.25 4.0K
14:54 143.25 143.25 143.25 143.25 0.6K
14:55 143.25 143.31 143.25 143.31 1.3K
14:56 143.33 143.33 143.24 143.29 2.0K
14:57 143.29 143.29 143.29 143.29 0.7K
14:58 143.29 143.35 143.29 143.35 0.6K
14:59 143.35 143.35 143.18 143.18 5.9K
15:00 143.26 143.27 143.17 143.19 8.8K
15:01 143.19 143.31 143.19 143.31 3.7K
15:02 143.31 143.35 143.28 143.35 1.8K
15:03 143.26 143.33 143.26 143.33 1.7K
15:04 143.33 143.33 143.26 143.26 4.4K
15:05 143.33 143.40 143.33 143.40 4.4K
15:06 143.39 143.39 143.32 143.32 2.1K
15:07 143.32 143.32 143.26 143.26 3.5K
15:08 143.28 143.28 143.08 143.08 6.6K
15:09 143.08 143.08 143.06 143.06 1.4K
15:10 143.06 143.06 143.06 143.06 0.9K
15:11 143.06 143.06 143.06 143.06 0.4K
15:12 143.06 143.06 142.93 142.93 0.6K
15:13 142.91 142.92 142.90 142.90 4.7K
15:14 142.90 142.90 142.90 142.90 1.3K
15:15 142.90 142.99 142.90 142.99 1.3K
15:16 142.99 143.08 142.99 143.08 3.1K
15:17 143.08 143.10 143.07 143.10 1.3K
15:18 143.14 143.21 143.13 143.21 2.5K
15:19 143.21 143.34 143.21 143.34 2.5K
15:20 143.38 143.49 143.38 143.44 2.7K
15:21 143.44 143.44 143.44 143.44 1.5K
15:22 143.57 143.72 143.57 143.72 3.7K
15:23 143.72 143.72 143.71 143.71 0.7K
15:24 143.84 143.84 143.75 143.79 5.4K
15:25 143.79 143.79 143.64 143.64 2.9K
15:26 143.64 143.64 143.50 143.54 1.5K
15:27 143.55 143.67 143.55 143.67 1.6K
15:28 143.67 143.67 143.67 143.67 0.7K
15:29 143.66 143.69 143.56 143.56 3.2K
15:30 143.58 143.58 143.53 143.53 0.8K
15:31 143.53 143.53 143.53 143.53 1.0K
15:32 143.48 143.48 143.45 143.45 1.8K
15:33 143.45 143.45 143.31 143.34 3.4K
15:34 143.40 143.43 143.32 143.43 3.9K
15:35 143.43 143.43 143.43 143.43 0.8K
15:36 143.43 143.43 143.43 143.43 1.0K
15:37 143.43 143.52 143.43 143.52 4.3K
15:38 143.46 143.46 143.36 143.36 6.0K
15:39 143.36 143.40 143.36 143.40 2.1K
15:40 143.40 143.43 143.40 143.43 1.1K
15:41 143.43 143.45 143.43 143.45 3.6K
15:42 143.45 143.66 143.45 143.66 5.4K
15:43 143.68 143.68 143.55 143.55 4.4K
15:44 143.55 143.55 143.55 143.55 1.3K
15:45 143.54 143.71 143.54 143.71 4.7K
15:46 143.66 143.69 143.66 143.68 4.4K
15:47 143.68 143.68 143.59 143.59 4.0K
15:48 143.59 143.77 143.59 143.77 4.0K
15:49 143.72 143.72 143.72 143.72 2.8K
15:50 143.69 143.76 143.69 143.71 7.5K
15:51 143.77 144.18 143.75 144.11 15.6K
15:52 143.98 143.98 143.92 143.92 7.1K
15:53 143.99 143.99 143.71 143.72 9.0K
15:54 143.74 143.94 143.74 143.94 7.1K
15:55 143.88 143.97 143.88 143.92 11.5K
15:56 143.90 143.90 143.68 143.68 13.2K
15:57 143.68 143.78 143.65 143.66 14.3K
15:58 143.69 143.79 143.69 143.76 21.3K
15:59 143.76 143.82 143.76 143.76 20.7K
16:00 143.75 143.95 141.56 143.86 621.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available