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
09:31 137.72 139.40 137.72 137.72 12.0K
09:32 137.69 137.69 137.69 137.69 0.6K
09:33 137.69 137.69 137.01 137.01 4.1K
09:34 137.01 137.01 137.01 137.01 0.5K
09:35 137.01 137.55 137.01 137.55 2.6K
09:36 137.68 137.76 137.68 137.76 1.2K
09:37 137.76 137.76 137.76 137.76 0.7K
09:38 137.76 137.86 137.76 137.86 0.6K
09:39 137.86 137.86 137.58 137.58 0.5K
09:40 137.68 137.97 137.58 137.58 1.6K
09:41 137.58 138.15 137.58 138.07 1.9K
09:42 138.07 138.07 137.53 137.53 1.6K
09:43 137.67 138.09 137.67 138.04 2.1K
09:44 137.82 137.82 137.64 137.64 1.3K
09:45 137.64 137.64 137.48 137.48 0.5K
09:46 137.32 137.89 137.32 137.89 1.4K
09:47 137.89 137.89 137.67 137.67 1.1K
09:48 137.76 137.76 137.67 137.76 1.4K
09:49 137.76 137.76 137.72 137.72 1.1K
09:50 137.72 138.00 137.72 138.00 2.3K
09:51 138.00 138.05 138.00 138.05 0.6K
09:52 137.90 137.90 137.62 137.62 0.7K
09:53 137.52 137.52 137.27 137.27 2.3K
09:54 137.10 137.14 136.98 137.14 1.9K
09:55 137.13 137.35 137.13 137.22 2.1K
09:56 137.25 137.25 137.10 137.10 0.9K
09:57 137.19 137.19 136.98 136.98 2.5K
09:58 136.98 136.99 136.79 136.99 1.4K
09:59 136.99 137.00 136.99 137.00 1.4K
10:00 137.00 137.00 136.82 136.82 1.3K
10:01 136.36 136.92 136.36 136.92 10.0K
10:02 137.02 137.06 136.86 137.06 2.1K
10:03 137.06 137.06 137.06 137.06 0.8K
10:04 137.06 137.28 137.06 137.28 0.8K
10:05 137.28 137.28 137.28 137.28 0.7K
10:06 137.28 137.28 136.76 136.76 2.0K
10:07 136.76 136.76 136.48 136.48 1.8K
10:08 136.48 136.48 136.48 136.48 0.7K
10:09 136.48 136.48 135.83 135.83 2.6K
10:10 135.92 136.19 135.92 136.19 3.4K
10:11 136.19 136.19 136.16 136.16 1.9K
10:12 136.16 136.16 135.91 135.91 0.2K
10:13 135.91 135.98 135.91 135.95 2.9K
10:14 135.95 135.95 135.95 135.95 0.4K
10:15 135.95 136.12 135.84 136.12 2.2K
10:16 136.12 136.12 135.96 135.96 0.7K
10:17 135.96 136.09 135.96 136.09 1.4K
10:18 136.17 136.17 136.15 136.16 1.9K
10:19 136.14 136.14 136.03 136.03 1.0K
10:20 136.12 136.12 136.12 136.12 1.2K
10:21 135.82 135.89 135.82 135.86 1.8K
10:22 135.86 135.86 135.86 135.86 1.0K
10:23 135.80 135.80 135.80 135.80 0.8K
10:24 135.80 135.93 135.80 135.93 1.7K
10:25 135.92 135.92 135.92 135.92 1.0K
10:26 135.92 135.92 135.92 135.92 0.5K
10:27 135.92 135.92 135.59 135.59 1.5K
10:28 135.59 135.59 135.59 135.59 0.3K
10:29 135.59 135.59 135.59 135.59 0.6K
10:30 135.59 135.59 135.59 135.59 0.4K
10:31 135.55 135.66 135.55 135.66 1.6K
10:32 135.66 135.66 135.66 135.66 0.2K
10:33 135.66 135.72 135.66 135.72 1.0K
10:34 135.72 135.72 135.62 135.63 1.5K
10:35 135.63 135.63 135.63 135.63 0.7K
10:36 135.64 135.64 135.64 135.64 0.3K
10:37 135.64 135.64 135.44 135.44 1.4K
10:38 135.44 135.51 135.44 135.51 1.8K
10:39 135.51 135.65 135.51 135.65 1.3K
10:40 135.65 135.82 135.65 135.82 0.9K
10:41 135.82 135.82 135.82 135.82 0.7K
10:42 135.82 135.82 135.82 135.82 0.5K
10:43 135.82 136.00 135.82 136.00 1.9K
10:44 136.00 136.00 136.00 136.00 0.6K
10:45 136.00 136.06 135.96 136.06 1.8K
10:46 136.06 136.06 135.93 135.93 1.2K
10:47 135.93 135.95 135.84 135.95 2.7K
10:48 135.90 135.90 135.90 135.90 0.7K
10:49 135.90 135.90 135.90 135.90 0.5K
10:50 135.90 135.91 135.90 135.91 0.7K
10:51 135.91 135.91 135.84 135.84 2.3K
10:52 135.84 136.04 135.84 136.04 0.6K
10:53 136.04 136.04 135.96 135.96 5.6K
10:54 135.96 135.96 135.96 135.96 0.8K
10:55 135.97 135.97 135.97 135.97 0.7K
10:56 135.97 135.97 135.71 135.71 2.6K
10:57 135.62 135.91 135.62 135.91 8.1K
10:58 135.98 135.98 135.98 135.98 0.8K
10:59 135.98 135.98 135.72 135.72 7.1K
11:00 135.72 135.98 135.72 135.98 4.4K
11:01 136.06 136.06 135.97 135.97 2.0K
11:02 135.97 136.06 135.97 136.06 9.0K
11:03 136.14 136.14 135.71 135.71 3.3K
11:04 135.51 135.51 135.51 135.51 2.2K
11:05 135.51 135.72 135.51 135.72 4.8K
11:06 135.71 135.88 135.71 135.88 4.2K
11:07 135.72 135.72 135.72 135.72 0.8K
11:08 135.72 135.72 135.72 135.72 0.2K
11:09 135.72 135.72 135.72 135.72 0.9K
11:10 135.72 135.72 135.72 135.72 0.4K
11:11 135.60 135.60 135.60 135.60 3.2K
11:12 135.79 135.81 135.77 135.81 1.3K
11:13 135.81 135.81 135.74 135.74 0.7K
11:14 135.74 135.74 135.58 135.58 0.6K
11:15 135.58 135.75 135.58 135.75 0.4K
11:16 135.75 135.75 135.72 135.74 1.1K
11:17 135.74 135.74 135.74 135.74 0.4K
11:18 135.74 135.88 135.74 135.88 0.7K
11:19 135.92 135.92 135.91 135.91 1.4K
11:20 135.91 135.91 135.75 135.79 1.0K
11:21 135.79 135.87 135.79 135.87 0.2K
11:22 135.87 135.94 135.87 135.94 1.2K
11:23 135.94 135.94 135.85 135.85 1.2K
11:24 135.85 135.85 135.85 135.85 1.2K
11:25 135.85 135.85 135.60 135.60 0.8K
11:26 135.60 135.60 135.59 135.59 1.0K
11:27 135.59 135.80 135.59 135.80 3.0K
11:28 135.83 135.84 135.83 135.84 0.8K
11:29 135.84 135.84 135.77 135.77 1.3K
11:30 135.77 135.77 135.77 135.77 0.1K
11:31 135.83 135.92 135.83 135.92 2.2K
11:32 135.92 136.39 135.92 136.39 7.5K
11:33 136.41 136.49 136.25 136.25 15.9K
11:34 136.34 136.40 136.34 136.40 0.8K
11:35 136.45 136.58 136.45 136.45 1.2K
11:36 136.45 136.46 136.45 136.46 0.6K
11:37 136.48 136.48 136.47 136.47 1.6K
11:38 136.47 136.47 136.40 136.40 1.2K
11:39 136.40 136.70 136.40 136.70 1.6K
11:40 136.70 136.70 136.65 136.70 1.1K
11:41 136.70 136.70 136.68 136.68 1.2K
11:42 136.68 136.85 136.68 136.82 7.9K
11:43 136.82 136.82 136.61 136.61 3.7K
11:44 136.61 136.65 136.61 136.65 0.6K
11:45 136.65 136.72 136.65 136.72 0.5K
11:46 136.69 136.69 136.69 136.69 0.4K
11:47 136.69 136.69 136.64 136.69 1.1K
11:48 136.69 136.69 136.69 136.69 0.8K
11:49 136.70 136.70 136.70 136.70 1.6K
11:50 136.70 136.70 136.70 136.70 0.4K
11:51 136.70 136.71 136.70 136.71 0.9K
11:52 136.71 136.71 136.63 136.63 3.3K
11:53 136.63 136.63 136.62 136.62 0.6K
11:54 136.62 136.62 136.54 136.54 2.0K
11:55 136.54 136.56 136.53 136.56 3.0K
11:56 136.61 136.61 136.61 136.61 1.2K
11:57 136.61 136.61 136.61 136.61 0.5K
11:58 136.61 136.61 136.59 136.60 5.3K
11:59 136.60 136.60 136.59 136.59 0.5K
12:00 136.59 136.59 136.49 136.49 1.8K
12:01 136.44 136.60 136.44 136.60 3.0K
12:02 136.60 136.60 136.58 136.58 0.6K
12:03 136.52 136.54 136.52 136.54 0.7K
12:04 136.54 136.54 136.54 136.54 1.0K
12:05 136.54 136.74 136.54 136.74 1.4K
12:06 136.74 136.91 136.74 136.91 0.4K
12:07 136.91 137.01 136.89 136.89 4.2K
12:08 136.89 136.89 136.89 136.89 0.6K
12:09 136.89 136.89 136.75 136.75 1.6K
12:10 136.81 136.81 136.70 136.70 1.5K
12:11 136.70 136.72 136.69 136.69 0.8K
12:12 136.69 136.69 136.69 136.69 0.6K
12:13 136.69 136.69 136.69 136.69 0.2K
12:14 136.69 136.70 136.69 136.70 0.7K
12:15 136.70 136.70 136.63 136.63 0.6K
12:16 136.63 136.65 136.63 136.64 0.5K
12:17 136.54 136.54 136.54 136.54 1.3K
12:18 136.54 136.54 136.24 136.24 0.2K
12:19 136.24 136.24 136.13 136.13 0.4K
12:20 136.13 136.13 136.12 136.12 1.8K
12:21 136.12 136.12 136.12 136.12 0.3K
12:22 136.12 136.16 136.09 136.09 0.6K
12:23 136.16 136.16 136.16 136.16 0.8K
12:24 136.16 136.16 136.00 136.00 1.0K
12:25 136.00 136.00 135.97 135.97 0.2K
12:26 135.97 135.99 135.97 135.99 1.3K
12:27 135.99 136.02 135.99 136.02 1.2K
12:28 136.11 136.11 136.08 136.08 0.8K
12:29 136.08 136.08 136.08 136.08 0.3K
12:30 136.08 136.08 136.08 136.08 0.8K
12:31 136.08 136.16 136.08 136.11 2.7K
12:32 136.11 136.11 136.09 136.11 1.2K
12:33 136.11 136.11 136.11 136.11 0.7K
12:34 136.11 136.12 136.10 136.12 0.9K
12:35 136.12 136.16 136.12 136.16 1.6K
12:36 136.16 136.16 136.00 136.00 1.9K
12:37 136.00 136.07 136.00 136.07 2.0K
12:38 136.07 136.13 136.07 136.11 1.4K
12:39 136.11 136.11 136.11 136.11 1.3K
12:40 136.11 136.11 136.11 136.11 0.5K
12:41 136.11 136.11 136.11 136.11 0.6K
12:42 136.11 136.11 135.85 135.85 0.3K
12:43 135.85 135.93 135.85 135.93 0.9K
12:44 135.80 135.88 135.80 135.88 1.7K
12:45 135.88 135.88 135.68 135.68 1.2K
12:46 135.68 135.76 135.68 135.76 0.8K
12:47 135.76 135.76 135.76 135.76 1.2K
12:48 135.84 135.84 135.84 135.84 1.3K
12:49 135.84 135.99 135.84 135.99 1.4K
12:50 136.00 136.00 136.00 136.00 0.4K
12:51 136.00 136.02 136.00 136.02 0.8K
12:52 136.02 136.02 135.96 136.02 0.5K
12:53 136.02 136.02 136.02 136.02 0.7K
12:54 136.02 136.12 135.99 135.99 1.9K
12:55 135.99 136.20 135.99 136.20 1.4K
12:56 136.20 136.20 136.20 136.20 0.5K
12:57 136.20 136.20 136.11 136.11 1.8K
12:58 136.11 136.11 136.11 136.11 0.2K
12:59 136.03 136.03 136.01 136.01 2.5K
13:00 136.01 136.01 136.01 136.01 0.3K
13:01 136.01 136.01 135.88 135.88 2.3K
13:02 135.84 135.84 135.84 135.84 2.1K
13:03 135.84 135.84 135.84 135.84 0.2K
13:04 135.84 135.88 135.84 135.88 1.3K
13:05 135.88 135.91 135.86 135.86 1.3K
13:06 135.86 135.86 135.66 135.71 1.4K
13:07 135.71 135.71 135.64 135.64 1.0K
13:08 135.64 135.64 135.64 135.64 0.3K
13:09 135.55 135.55 135.44 135.44 0.8K
13:10 135.44 135.44 135.33 135.33 1.7K
13:11 135.33 135.40 135.33 135.40 2.5K
13:12 135.40 135.42 135.40 135.42 0.6K
13:13 135.42 135.42 135.42 135.42 0.5K
13:14 135.42 135.42 135.42 135.42 0.5K
13:15 135.42 135.42 135.42 135.42 0.6K
13:16 135.48 135.48 135.47 135.47 2.2K
13:17 135.54 135.54 135.41 135.52 4.3K
13:18 135.52 135.70 135.52 135.70 1.7K
13:19 135.71 135.71 135.61 135.63 1.8K
13:20 135.65 135.65 135.51 135.62 1.0K
13:21 135.62 135.64 135.62 135.62 0.6K
13:22 135.62 135.68 135.62 135.68 0.4K
13:23 135.68 135.68 135.48 135.48 0.9K
13:24 135.48 135.48 135.48 135.48 0.1K
13:25 135.48 135.59 135.42 135.52 1.7K
13:26 135.52 135.52 135.42 135.42 1.0K
13:27 135.42 135.42 135.33 135.33 1.1K
13:28 135.33 135.33 135.31 135.31 1.2K
13:29 135.31 135.31 135.31 135.31 0.4K
13:30 135.31 135.31 135.31 135.31 0.9K
13:31 135.31 135.52 135.31 135.47 2.9K
13:32 135.47 135.47 135.42 135.42 0.4K
13:33 135.42 135.42 135.42 135.42 0.2K
13:34 135.49 135.49 135.49 135.49 2.2K
13:35 135.49 135.49 135.49 135.49 0.2K
13:36 135.49 135.49 135.44 135.44 0.3K
13:37 135.44 135.44 135.44 135.44 0.7K
13:38 135.44 135.44 135.37 135.37 0.5K
13:39 135.37 135.57 135.37 135.57 2.8K
13:40 135.59 135.64 135.56 135.64 3.5K
13:41 135.64 135.64 135.58 135.58 0.6K
13:42 135.58 135.66 135.58 135.66 1.4K
13:43 135.58 135.61 135.58 135.61 1.0K
13:44 135.61 135.64 135.61 135.64 0.5K
13:45 135.64 135.64 135.60 135.60 0.7K
13:46 135.60 135.60 135.56 135.56 1.3K
13:47 135.56 135.59 135.55 135.55 5.7K
13:48 135.57 135.70 135.57 135.70 3.4K
13:49 135.70 135.70 135.62 135.62 0.7K
13:50 135.62 135.62 135.43 135.43 3.6K
13:51 135.39 135.44 135.39 135.44 2.4K
13:52 135.48 135.48 135.46 135.46 0.5K
13:53 135.46 135.46 135.46 135.46 0.5K
13:54 135.46 135.46 135.46 135.46 1.1K
13:55 135.46 135.46 135.46 135.46 0.5K
13:56 135.56 135.62 135.56 135.62 0.5K
13:57 135.62 135.70 135.62 135.70 0.9K
13:58 135.70 135.70 135.66 135.66 0.9K
13:59 135.66 135.72 135.66 135.72 1.9K
14:00 135.72 135.81 135.71 135.81 3.0K
14:01 135.81 135.81 135.78 135.78 0.6K
14:02 135.78 135.78 135.78 135.78 0.4K
14:03 135.78 135.81 135.78 135.81 0.7K
14:04 135.81 135.85 135.81 135.85 0.8K
14:05 135.83 135.83 135.73 135.73 2.6K
14:06 135.73 135.73 135.73 135.73 0.5K
14:07 135.73 135.77 135.72 135.77 2.0K
14:08 135.77 135.81 135.77 135.81 1.6K
14:09 135.85 136.02 135.85 136.02 1.9K
14:10 136.02 136.09 136.02 136.09 0.9K
14:11 136.07 136.07 136.07 136.07 1.1K
14:12 136.11 136.12 136.11 136.12 0.5K
14:13 136.14 136.15 136.09 136.09 3.6K
14:14 136.09 136.09 136.07 136.07 1.1K
14:15 136.07 136.07 135.94 135.94 1.7K
14:16 135.94 136.06 135.94 136.06 1.1K
14:17 136.06 136.06 135.95 135.96 1.4K
14:18 135.96 135.99 135.96 135.97 0.6K
14:19 135.97 135.99 135.97 135.99 0.2K
14:20 135.99 135.99 135.98 135.98 0.6K
14:21 135.99 136.00 135.99 136.00 0.6K
14:22 135.96 135.96 135.90 135.90 1.8K
14:23 135.90 135.92 135.90 135.92 0.4K
14:24 135.85 135.87 135.85 135.87 1.1K
14:25 135.84 135.84 135.77 135.78 2.6K
14:26 135.78 135.78 135.62 135.66 3.1K
14:27 135.66 135.66 135.64 135.64 0.5K
14:28 135.64 135.73 135.64 135.73 2.2K
14:29 135.73 135.73 135.73 135.73 0.7K
14:30 135.73 135.74 135.72 135.74 0.8K
14:31 135.74 135.77 135.66 135.74 3.6K
14:32 135.74 135.75 135.74 135.75 0.5K
14:33 135.75 135.84 135.75 135.84 3.9K
14:34 135.84 135.90 135.84 135.85 3.5K
14:35 135.85 135.85 135.85 135.85 0.5K
14:36 135.85 135.85 135.77 135.77 0.5K
14:37 135.77 135.77 135.59 135.64 1.4K
14:38 135.72 135.72 135.70 135.70 1.5K
14:39 135.70 135.70 135.64 135.64 1.0K
14:40 135.64 135.64 135.60 135.60 1.1K
14:41 135.60 135.60 135.47 135.55 1.1K
14:42 135.55 135.64 135.55 135.64 0.5K
14:43 135.55 135.55 135.55 135.55 0.5K
14:44 135.55 135.64 135.55 135.64 4.4K
14:45 135.59 135.59 135.59 135.59 5.3K
14:46 135.59 135.59 135.54 135.54 1.6K
14:47 135.54 135.55 135.54 135.55 3.5K
14:48 135.55 135.55 135.50 135.50 0.8K
14:49 135.50 135.50 135.44 135.44 0.7K
14:50 135.39 135.39 135.39 135.39 1.0K
14:51 135.39 135.39 135.38 135.38 0.8K
14:52 135.38 135.42 135.38 135.40 1.3K
14:53 135.40 135.50 135.39 135.50 3.9K
14:54 135.50 135.50 135.50 135.50 0.2K
14:55 135.45 135.47 135.45 135.47 1.2K
14:56 135.53 135.60 135.53 135.60 3.6K
14:57 135.60 135.60 135.60 135.60 0.9K
14:58 135.60 135.72 135.60 135.71 1.4K
14:59 135.71 135.75 135.68 135.75 1.9K
15:00 135.66 135.66 135.66 135.66 1.4K
15:01 135.66 135.78 135.66 135.78 1.9K
15:02 135.78 135.78 135.78 135.78 1.4K
15:03 135.78 135.78 135.78 135.78 0.2K
15:04 135.65 135.69 135.65 135.69 1.9K
15:05 135.69 135.69 135.69 135.69 0.7K
15:06 135.69 135.76 135.69 135.76 2.3K
15:07 135.75 135.81 135.75 135.81 1.2K
15:08 135.84 135.87 135.82 135.82 1.5K
15:09 135.82 135.88 135.82 135.88 0.5K
15:10 135.90 135.95 135.89 135.89 1.8K
15:11 135.89 135.89 135.74 135.74 1.8K
15:12 135.74 135.74 135.74 135.74 1.1K
15:13 135.74 135.74 135.74 135.74 0.1K
15:14 135.86 135.87 135.86 135.86 0.8K
15:15 135.86 135.87 135.86 135.87 1.3K
15:16 135.87 135.90 135.87 135.90 0.8K
15:17 135.83 135.83 135.81 135.83 1.4K
15:18 135.83 135.83 135.73 135.80 2.6K
15:19 135.72 135.72 135.67 135.67 1.5K
15:20 135.90 135.91 135.90 135.90 2.6K
15:21 135.90 135.90 135.86 135.86 1.3K
15:22 135.67 135.67 135.67 135.67 1.0K
15:23 135.67 135.73 135.67 135.73 0.9K
15:24 135.73 135.81 135.73 135.79 2.1K
15:25 135.78 135.78 135.78 135.78 0.6K
15:26 135.78 135.78 135.73 135.73 1.1K
15:27 135.73 135.75 135.73 135.74 0.9K
15:28 135.70 135.70 135.49 135.49 2.5K
15:29 135.49 135.57 135.49 135.53 1.4K
15:30 135.53 135.61 135.50 135.56 3.0K
15:31 135.56 135.65 135.56 135.65 1.7K
15:32 135.65 135.68 135.65 135.68 1.2K
15:33 135.68 135.76 135.64 135.64 2.8K
15:34 135.64 135.64 135.55 135.55 1.5K
15:35 135.50 135.54 135.49 135.54 2.3K
15:36 135.54 135.65 135.54 135.65 4.6K
15:37 135.65 135.65 135.65 135.65 0.9K
15:38 135.69 135.81 135.69 135.81 3.8K
15:39 135.81 135.81 135.81 135.81 1.5K
15:40 135.81 135.81 135.81 135.81 0.7K
15:41 135.81 135.81 135.58 135.63 5.0K
15:42 135.63 135.63 135.52 135.52 2.3K
15:43 135.52 135.59 135.49 135.49 3.0K
15:44 135.52 135.52 135.43 135.50 3.0K
15:45 135.45 135.50 135.45 135.50 6.1K
15:46 135.45 135.49 135.38 135.44 7.6K
15:47 135.44 135.51 135.44 135.51 4.2K
15:48 135.54 135.58 135.54 135.58 4.7K
15:49 135.58 135.77 135.58 135.77 5.9K
15:50 135.77 135.94 135.77 135.94 4.3K
15:51 135.87 135.87 135.74 135.74 9.9K
15:52 135.75 135.99 135.75 135.99 6.7K
15:53 135.94 135.96 135.80 135.93 7.0K
15:54 135.93 136.02 135.91 136.02 8.1K
15:55 136.12 136.37 136.12 136.37 12.8K
15:56 136.27 136.27 136.09 136.15 12.0K
15:57 136.15 136.15 136.03 136.03 10.3K
15:58 136.05 136.20 136.05 136.16 7.3K
15:59 136.10 136.17 136.10 136.15 14.4K
16:00 136.06 139.40 135.93 135.99 283.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available