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
09:31 130.02 135.83 129.49 131.19 12.2K
09:32 131.19 131.19 131.19 131.19 0.0K
09:33 131.19 131.19 131.19 131.19 0.0K
09:34 131.19 131.19 131.19 131.19 0.0K
09:35 130.98 130.98 130.98 130.98 0.3K
09:36 130.80 130.80 130.80 130.80 0.4K
09:37 130.80 130.80 130.80 130.80 0.0K
09:38 130.80 130.80 129.81 129.81 1.2K
09:39 128.47 128.47 127.30 128.35 59.2K
09:40 128.35 129.02 128.35 129.02 46.6K
09:41 129.16 129.38 129.16 129.38 4.4K
09:42 128.37 128.60 128.37 128.60 3.2K
09:43 128.60 128.60 127.90 127.90 2.6K
09:44 128.43 128.43 128.15 128.42 4.2K
09:45 128.42 128.53 128.42 128.53 4.8K
09:46 128.53 128.53 127.52 127.66 2.4K
09:47 127.31 127.88 127.31 127.88 1.3K
09:48 127.88 128.36 127.88 128.36 3.6K
09:49 128.36 128.36 126.97 126.97 16.0K
09:50 127.11 127.63 126.98 126.98 2.6K
09:51 126.98 127.94 126.98 127.94 4.3K
09:52 127.61 127.61 127.33 127.44 2.0K
09:53 127.44 127.84 127.44 127.71 2.4K
09:54 128.20 128.20 127.96 127.97 3.5K
09:55 127.47 127.47 127.24 127.46 6.9K
09:56 127.47 127.63 127.03 127.03 2.5K
09:57 127.03 127.03 126.94 126.94 1.6K
09:58 126.84 126.84 126.22 126.22 2.2K
09:59 126.28 127.48 126.28 127.48 9.6K
10:00 127.48 127.48 127.35 127.35 2.1K
10:01 126.98 126.98 126.75 126.75 7.1K
10:02 126.75 127.02 126.75 126.96 2.9K
10:03 126.70 126.77 126.55 126.77 6.0K
10:04 126.77 126.77 126.77 126.77 2.5K
10:05 126.30 126.53 126.30 126.40 2.7K
10:06 126.19 126.30 126.10 126.10 4.0K
10:07 126.34 126.34 126.34 126.34 1.3K
10:08 126.34 126.35 126.20 126.35 3.7K
10:09 126.57 126.57 126.04 126.04 13.6K
10:10 125.94 125.99 125.91 125.91 6.4K
10:11 125.77 125.83 125.66 125.66 7.4K
10:12 125.63 125.63 125.33 125.33 7.1K
10:13 125.45 125.45 125.19 125.19 12.4K
10:14 125.31 125.31 124.91 125.10 23.1K
10:15 125.10 125.10 125.01 125.08 6.0K
10:16 125.08 125.26 125.01 125.01 15.1K
10:17 125.21 125.21 125.00 125.00 4.6K
10:18 125.00 125.00 124.85 124.85 4.9K
10:19 124.86 124.86 124.48 124.48 1.9K
10:20 124.03 124.40 124.03 124.40 4.6K
10:21 124.17 124.17 124.15 124.15 1.1K
10:22 124.14 124.14 124.06 124.12 7.9K
10:23 124.02 124.14 123.68 124.06 11.2K
10:24 124.06 124.06 123.71 123.71 2.8K
10:25 123.71 123.71 123.27 123.27 2.8K
10:26 123.27 123.73 123.27 123.61 4.3K
10:27 123.70 123.70 123.52 123.52 2.0K
10:28 123.35 123.74 123.35 123.74 6.1K
10:29 123.66 123.66 123.37 123.49 6.9K
10:30 123.55 123.73 123.55 123.67 4.1K
10:31 123.76 124.15 123.76 124.09 5.4K
10:32 124.04 124.05 123.91 123.91 2.4K
10:33 123.91 124.18 123.91 124.06 2.9K
10:34 124.06 124.06 123.87 123.87 5.2K
10:35 123.84 123.84 123.67 123.67 4.5K
10:36 123.67 123.82 123.67 123.74 2.6K
10:37 123.74 123.74 123.31 123.31 8.9K
10:38 123.31 123.36 123.31 123.36 1.0K
10:39 123.31 123.47 123.30 123.46 2.0K
10:40 123.46 123.46 123.30 123.30 0.4K
10:41 123.49 123.49 123.21 123.21 12.5K
10:42 123.04 123.20 123.04 123.20 6.6K
10:43 123.32 123.32 122.94 122.94 6.0K
10:44 122.94 123.02 122.94 122.99 3.6K
10:45 122.99 123.15 122.99 123.15 4.0K
10:46 123.09 123.09 122.48 122.48 18.8K
10:47 122.21 122.30 121.78 121.78 11.0K
10:48 121.78 121.85 121.39 121.58 3.7K
10:49 121.49 121.49 121.48 121.48 1.0K
10:50 121.48 121.56 121.38 121.38 7.4K
10:51 120.99 120.99 120.52 120.65 5.8K
10:52 120.94 121.35 120.94 121.24 15.2K
10:53 121.24 121.64 121.24 121.64 12.9K
10:54 121.75 121.75 121.62 121.62 5.0K
10:55 121.54 121.88 121.54 121.86 8.1K
10:56 121.86 122.04 121.83 121.96 4.5K
10:57 121.96 121.96 121.70 121.70 3.3K
10:58 121.45 121.79 121.45 121.66 2.9K
10:59 121.43 121.53 121.43 121.49 2.7K
11:00 121.49 121.49 121.43 121.43 2.6K
11:01 121.43 121.43 121.42 121.42 8.8K
11:02 121.42 121.42 121.40 121.40 2.1K
11:03 121.40 121.56 121.38 121.43 3.6K
11:04 121.57 121.57 121.23 121.23 8.2K
11:05 121.23 121.42 121.20 121.42 2.8K
11:06 121.36 121.36 121.16 121.16 7.8K
11:07 121.15 121.34 121.14 121.27 4.1K
11:08 121.27 121.27 120.87 120.87 2.9K
11:09 120.87 120.95 120.87 120.88 2.0K
11:10 120.85 121.00 120.80 121.00 2.0K
11:11 120.97 121.01 120.97 120.97 6.4K
11:12 120.97 121.56 120.97 121.56 4.5K
11:13 121.56 121.56 121.43 121.43 3.0K
11:14 121.43 121.67 121.42 121.65 3.3K
11:15 121.58 121.76 121.58 121.75 7.4K
11:16 121.74 121.76 121.63 121.76 7.9K
11:17 121.76 122.18 121.76 121.97 6.6K
11:18 121.97 122.07 121.85 122.07 4.5K
11:19 122.07 122.15 121.92 122.15 3.0K
11:20 122.08 122.08 121.99 121.99 4.2K
11:21 121.99 121.99 121.88 121.93 3.9K
11:22 121.79 121.79 121.64 121.72 4.2K
11:23 121.71 121.71 121.71 121.71 3.5K
11:24 122.13 122.13 121.98 122.01 6.2K
11:25 122.01 122.06 121.82 121.82 2.8K
11:26 121.82 122.10 121.82 122.10 2.8K
11:27 122.21 122.39 122.07 122.39 5.0K
11:28 122.11 122.42 122.11 122.42 1.8K
11:29 122.58 122.74 122.58 122.73 7.8K
11:30 122.57 122.73 122.44 122.44 7.3K
11:31 122.44 123.23 122.44 123.11 5.2K
11:32 123.21 123.21 123.17 123.17 3.3K
11:33 123.12 123.22 123.12 123.21 10.8K
11:34 123.21 123.42 123.17 123.18 5.2K
11:35 123.55 123.75 123.38 123.48 13.9K
11:36 123.64 123.64 123.36 123.37 8.5K
11:37 123.37 123.37 123.37 123.37 0.7K
11:38 123.37 123.98 123.37 123.98 2.9K
11:39 123.80 123.80 123.64 123.65 2.5K
11:40 123.65 123.65 123.65 123.65 0.9K
11:41 123.69 123.80 123.68 123.80 1.6K
11:42 124.02 124.27 124.02 124.02 3.8K
11:43 124.59 124.59 124.39 124.39 2.6K
11:44 124.39 124.44 124.39 124.44 7.4K
11:45 124.12 124.12 123.86 123.86 4.9K
11:46 124.06 124.06 123.78 123.94 4.2K
11:47 123.78 123.92 123.62 123.62 3.0K
11:48 123.43 123.43 123.22 123.33 3.6K
11:49 123.31 123.31 123.31 123.31 0.8K
11:50 123.58 123.58 123.55 123.55 2.1K
11:51 123.55 123.55 123.49 123.49 1.2K
11:52 123.49 123.49 123.33 123.33 3.7K
11:53 123.33 123.33 123.30 123.30 0.8K
11:54 123.30 123.33 123.30 123.33 1.4K
11:55 123.33 123.40 123.33 123.40 1.9K
11:56 123.55 123.55 123.45 123.45 3.7K
11:57 123.44 123.44 123.44 123.44 0.4K
11:58 123.44 123.72 123.44 123.72 1.5K
11:59 123.72 123.91 123.72 123.77 2.7K
12:00 123.79 123.79 123.78 123.78 8.8K
12:01 123.78 123.95 123.78 123.95 2.4K
12:02 123.95 124.29 123.95 124.29 9.1K
12:03 124.28 124.32 124.28 124.32 1.0K
12:04 124.32 124.56 124.20 124.20 14.7K
12:05 124.19 124.19 123.88 123.88 9.4K
12:06 123.88 124.05 123.88 124.05 1.0K
12:07 124.14 124.52 124.14 124.35 3.0K
12:08 124.35 124.35 124.22 124.22 10.8K
12:09 124.43 124.43 124.25 124.30 3.9K
12:10 124.30 124.30 124.23 124.27 10.2K
12:11 124.30 124.35 124.30 124.35 2.6K
12:12 124.53 124.88 124.53 124.86 5.2K
12:13 124.86 125.29 124.86 125.29 1.7K
12:14 125.18 125.47 125.18 125.38 5.3K
12:15 125.53 125.53 125.22 125.36 22.9K
12:16 125.36 125.48 125.36 125.44 4.3K
12:17 125.50 125.50 125.25 125.42 5.7K
12:18 125.42 125.42 125.13 125.35 7.4K
12:19 125.35 125.59 125.35 125.59 3.5K
12:20 125.59 125.63 125.47 125.63 1.2K
12:21 125.63 125.63 125.51 125.54 2.3K
12:22 125.63 125.63 125.47 125.47 7.6K
12:23 125.47 125.59 125.47 125.58 4.0K
12:24 125.52 125.64 125.52 125.64 8.1K
12:25 125.47 125.67 125.47 125.67 3.8K
12:26 125.56 125.56 125.37 125.37 16.3K
12:27 125.35 125.40 125.23 125.34 1.9K
12:28 125.34 125.46 125.22 125.46 3.9K
12:29 125.46 125.69 125.46 125.69 8.8K
12:30 125.69 125.86 125.69 125.86 2.3K
12:31 125.86 125.91 125.64 125.64 8.9K
12:32 125.69 125.69 125.57 125.57 5.3K
12:33 125.63 125.75 125.63 125.75 2.2K
12:34 125.75 125.90 125.75 125.90 1.9K
12:35 125.79 125.84 125.78 125.78 6.1K
12:36 125.65 125.72 125.65 125.66 14.4K
12:37 125.59 125.64 125.59 125.64 3.0K
12:38 125.55 125.70 125.55 125.59 2.5K
12:39 125.59 125.59 125.52 125.52 3.6K
12:40 125.33 125.33 125.22 125.27 3.5K
12:41 125.39 125.48 125.33 125.44 3.2K
12:42 125.69 125.90 125.69 125.79 9.4K
12:43 125.79 125.89 125.79 125.83 0.9K
12:44 126.09 126.16 126.06 126.16 3.6K
12:45 126.16 126.16 125.92 125.92 3.7K
12:46 125.68 125.71 125.39 125.39 2.8K
12:47 125.39 125.39 125.39 125.39 0.5K
12:48 125.59 125.64 125.59 125.64 2.5K
12:49 125.62 125.77 125.62 125.77 1.9K
12:50 125.81 125.81 125.71 125.71 1.3K
12:51 125.81 125.81 125.51 125.51 4.1K
12:52 125.44 125.44 125.44 125.44 1.6K
12:53 125.44 125.47 125.44 125.45 1.7K
12:54 125.47 125.48 125.27 125.27 1.9K
12:55 125.16 125.16 125.03 125.03 3.2K
12:56 125.02 125.02 124.71 124.71 2.7K
12:57 124.83 124.83 124.70 124.77 2.7K
12:58 124.77 124.77 124.65 124.65 0.7K
12:59 124.68 124.68 124.61 124.61 2.4K
13:00 124.67 124.70 124.67 124.70 1.4K
13:01 124.70 124.85 124.70 124.85 2.9K
13:02 125.07 125.07 124.89 124.92 1.5K
13:03 124.92 124.92 124.80 124.88 4.9K
13:04 124.88 124.90 124.85 124.85 1.3K
13:05 124.85 124.92 124.85 124.91 1.1K
13:06 124.91 125.15 124.91 125.10 4.2K
13:07 125.10 125.17 125.10 125.17 0.5K
13:08 125.17 125.27 125.17 125.21 1.7K
13:09 125.21 125.22 124.94 124.94 2.8K
13:10 124.89 124.89 124.87 124.87 1.2K
13:11 124.87 124.95 124.87 124.92 1.0K
13:12 124.92 125.05 124.90 125.05 1.5K
13:13 125.05 125.05 125.05 125.05 1.0K
13:14 125.05 125.18 125.05 125.18 1.5K
13:15 125.17 125.27 125.16 125.27 7.5K
13:16 125.27 125.27 125.16 125.16 5.5K
13:17 125.21 125.35 125.21 125.25 2.4K
13:18 125.07 125.12 125.07 125.12 7.7K
13:19 125.12 125.24 125.12 125.24 2.8K
13:20 125.24 125.24 125.21 125.21 0.4K
13:21 125.21 125.28 125.12 125.12 8.5K
13:22 125.12 125.18 125.12 125.16 3.1K
13:23 125.11 125.11 125.06 125.06 6.0K
13:24 124.76 124.83 124.71 124.71 7.5K
13:25 125.00 125.05 124.91 125.01 3.5K
13:26 124.95 125.22 124.95 125.22 4.3K
13:27 125.22 125.22 125.17 125.17 4.4K
13:28 125.22 125.22 125.07 125.11 8.2K
13:29 125.09 125.09 125.07 125.09 4.8K
13:30 125.04 125.19 125.04 125.19 1.7K
13:31 125.09 125.09 124.95 124.95 3.5K
13:32 124.95 124.95 124.95 124.95 19.8K
13:33 124.97 124.98 124.97 124.98 1.7K
13:34 124.98 125.29 124.98 125.29 3.1K
13:35 125.17 125.35 125.10 125.27 4.4K
13:36 125.31 125.35 125.31 125.35 1.1K
13:37 125.35 125.61 125.35 125.61 3.0K
13:38 125.61 125.72 125.52 125.72 1.1K
13:39 125.68 125.76 125.68 125.69 11.0K
13:40 125.74 125.74 125.66 125.66 9.5K
13:41 125.61 125.67 125.61 125.63 3.6K
13:42 125.63 125.78 125.52 125.78 19.7K
13:43 125.82 125.86 125.82 125.86 7.6K
13:44 125.86 125.93 125.86 125.93 1.2K
13:45 125.97 126.26 125.97 126.22 4.1K
13:46 126.21 126.21 126.11 126.11 5.2K
13:47 126.12 126.12 125.80 125.80 3.5K
13:48 125.80 125.95 125.80 125.95 1.0K
13:49 125.91 125.91 125.89 125.89 2.9K
13:50 125.75 125.83 125.75 125.83 4.7K
13:51 125.84 125.84 125.60 125.60 6.4K
13:52 125.60 125.66 125.53 125.66 0.9K
13:53 125.59 125.78 125.59 125.70 2.3K
13:54 125.62 125.62 125.56 125.56 3.7K
13:55 125.56 125.62 125.54 125.54 4.9K
13:56 125.54 125.54 125.21 125.21 3.5K
13:57 125.21 125.21 125.21 125.21 0.3K
13:58 125.26 125.26 125.19 125.19 0.8K
13:59 125.14 125.14 125.14 125.14 0.6K
14:00 125.14 125.14 124.96 124.96 1.1K
14:01 124.96 124.96 124.84 124.84 3.2K
14:02 124.84 124.96 124.84 124.96 0.9K
14:03 124.96 124.96 124.95 124.95 2.6K
14:04 124.99 124.99 124.92 124.92 2.9K
14:05 124.84 124.92 124.84 124.92 1.5K
14:06 124.92 124.92 124.73 124.74 5.2K
14:07 124.74 124.74 124.59 124.59 2.3K
14:08 124.59 124.59 124.58 124.59 1.0K
14:09 124.59 124.59 124.59 124.59 3.9K
14:10 124.59 124.59 124.58 124.58 3.9K
14:11 124.58 124.58 124.43 124.43 2.8K
14:12 124.22 124.28 124.22 124.28 1.8K
14:13 124.28 124.28 123.88 123.88 3.6K
14:14 123.88 124.16 123.88 124.07 1.4K
14:15 124.07 124.10 124.07 124.07 1.2K
14:16 124.07 124.07 123.85 123.85 2.3K
14:17 123.83 123.83 123.63 123.63 1.2K
14:18 123.63 123.63 123.63 123.63 0.5K
14:19 123.62 123.73 123.62 123.73 2.1K
14:20 123.73 123.73 123.57 123.70 1.3K
14:21 123.55 123.67 123.55 123.67 2.1K
14:22 123.67 123.83 123.67 123.83 3.6K
14:23 123.87 124.05 123.87 124.05 3.3K
14:24 124.05 124.09 124.00 124.00 8.6K
14:25 124.00 124.00 123.85 123.85 2.7K
14:26 123.85 123.85 123.79 123.79 2.6K
14:27 123.79 123.79 123.64 123.68 3.6K
14:28 123.61 123.66 123.61 123.66 4.1K
14:29 123.66 123.66 123.66 123.66 1.4K
14:30 123.76 123.95 123.76 123.95 3.9K
14:31 123.95 123.95 123.79 123.79 2.9K
14:32 123.76 123.82 123.76 123.80 1.2K
14:33 123.80 124.00 123.66 124.00 2.9K
14:34 123.97 124.33 123.97 124.24 3.8K
14:35 124.24 124.24 123.98 123.98 2.0K
14:36 123.98 124.01 123.86 123.86 2.1K
14:37 123.86 123.86 123.74 123.74 0.9K
14:38 123.85 123.88 123.85 123.88 2.2K
14:39 123.99 124.03 123.99 124.03 2.2K
14:40 124.03 124.07 124.03 124.07 1.6K
14:41 124.07 124.08 124.07 124.07 1.6K
14:42 124.08 124.08 124.06 124.08 3.6K
14:43 124.21 124.37 124.21 124.29 11.0K
14:44 124.53 124.55 124.53 124.55 1.5K
14:45 124.65 124.68 124.65 124.68 4.2K
14:46 124.57 124.57 124.38 124.38 6.2K
14:47 124.25 124.43 124.25 124.39 5.8K
14:48 124.36 124.38 124.28 124.38 1.9K
14:49 124.38 124.48 124.38 124.46 1.7K
14:50 124.46 124.58 124.46 124.54 3.7K
14:51 124.58 124.67 124.50 124.50 3.5K
14:52 124.45 124.57 124.45 124.57 3.7K
14:53 124.57 124.57 124.41 124.43 1.7K
14:54 124.54 124.54 124.54 124.54 1.3K
14:55 124.53 124.53 124.22 124.28 4.9K
14:56 124.35 124.37 124.35 124.35 7.6K
14:57 124.35 124.35 124.14 124.19 7.0K
14:58 124.21 124.27 124.21 124.27 2.4K
14:59 124.27 124.37 124.27 124.37 1.3K
15:00 124.30 124.41 124.30 124.41 2.8K
15:01 124.35 124.35 123.99 123.99 4.7K
15:02 124.02 124.17 124.02 124.17 3.5K
15:03 124.17 124.25 124.17 124.25 2.3K
15:04 124.25 124.25 124.21 124.21 2.4K
15:05 124.21 124.21 123.99 124.08 10.3K
15:06 124.08 124.08 124.08 124.08 1.1K
15:07 124.08 124.08 123.82 123.99 2.9K
15:08 123.71 123.98 123.71 123.79 9.1K
15:09 123.62 123.67 123.62 123.67 3.4K
15:10 123.67 123.67 123.46 123.48 3.5K
15:11 123.48 123.56 123.48 123.55 4.2K
15:12 123.55 123.55 123.46 123.46 5.8K
15:13 123.45 123.46 123.36 123.45 10.4K
15:14 123.49 123.51 123.49 123.51 3.1K
15:15 123.61 123.61 123.52 123.55 3.0K
15:16 123.25 123.27 123.23 123.27 5.7K
15:17 123.27 123.27 123.09 123.09 4.4K
15:18 123.01 123.01 122.65 122.65 7.0K
15:19 122.39 122.66 122.39 122.66 12.5K
15:20 122.76 122.89 122.76 122.84 7.0K
15:21 122.85 122.92 122.67 122.67 5.3K
15:22 122.67 122.67 122.67 122.67 2.0K
15:23 122.64 122.74 122.60 122.60 6.0K
15:24 122.61 122.66 122.52 122.66 3.3K
15:25 122.65 122.81 122.65 122.81 3.5K
15:26 122.81 122.81 122.56 122.60 5.4K
15:27 122.65 122.79 122.65 122.79 4.3K
15:28 122.90 122.90 122.82 122.82 6.3K
15:29 122.67 122.77 122.57 122.62 4.9K
15:30 122.63 122.63 122.56 122.56 3.7K
15:31 122.53 122.63 122.53 122.56 19.0K
15:32 122.57 122.57 122.49 122.49 13.3K
15:33 122.49 122.59 122.49 122.52 7.0K
15:34 122.46 122.56 122.45 122.52 4.6K
15:35 122.52 122.52 122.41 122.47 4.0K
15:36 122.40 122.40 122.21 122.34 10.3K
15:37 122.52 122.68 122.52 122.62 4.9K
15:38 122.61 122.79 122.60 122.79 6.7K
15:39 122.81 122.85 122.81 122.84 14.1K
15:40 122.84 122.97 122.84 122.92 9.7K
15:41 122.87 123.05 122.81 123.05 20.5K
15:42 123.07 123.26 123.06 123.12 9.9K
15:43 123.03 123.20 123.01 123.20 14.2K
15:44 123.21 123.35 123.19 123.32 10.7K
15:45 123.45 123.50 123.45 123.50 5.5K
15:46 123.49 123.52 123.19 123.20 20.9K
15:47 123.18 123.18 123.15 123.15 14.4K
15:48 122.71 122.80 122.66 122.68 8.2K
15:49 122.60 122.85 122.60 122.82 11.5K
15:50 122.84 122.85 122.72 122.80 11.9K
15:51 123.02 123.02 122.83 122.85 21.9K
15:52 123.00 123.36 123.00 123.36 14.1K
15:53 123.32 123.39 123.08 123.37 26.4K
15:54 123.50 123.50 123.34 123.36 18.6K
15:55 123.35 123.37 123.26 123.26 23.9K
15:56 123.50 123.50 123.27 123.33 24.9K
15:57 123.43 123.57 123.37 123.37 20.6K
15:58 123.27 123.29 123.22 123.27 34.0K
15:59 123.34 123.39 123.34 123.35 32.0K
16:00 123.36 123.50 121.86 123.49 424.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available