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
09:31 112.94 113.49 110.09 110.09 19.2K
09:32 112.36 112.68 112.36 112.68 2.2K
09:33 112.35 112.35 112.24 112.24 1.3K
09:34 112.24 113.58 112.24 112.81 1.7K
09:35 112.81 113.99 112.81 113.99 6.1K
09:36 113.99 113.99 113.92 113.92 4.8K
09:37 113.92 113.92 113.51 113.51 3.3K
09:38 113.51 113.91 113.07 113.07 9.9K
09:39 113.40 113.94 113.40 113.65 6.2K
09:40 113.65 113.94 113.65 113.94 3.2K
09:41 113.94 113.94 113.94 113.94 0.7K
09:42 113.97 113.97 113.09 113.62 5.2K
09:43 113.62 113.62 113.62 113.62 1.4K
09:44 113.62 113.62 113.62 113.62 1.2K
09:45 113.62 113.62 113.62 113.62 1.4K
09:46 113.62 113.62 113.62 113.62 2.6K
09:47 111.70 113.25 111.70 113.23 7.1K
09:48 113.24 113.70 113.24 113.70 2.6K
09:49 113.70 114.42 113.70 113.97 7.5K
09:50 113.97 114.61 113.97 114.61 1.2K
09:51 114.61 114.73 114.21 114.73 9.6K
09:52 114.73 115.41 114.73 115.41 4.3K
09:53 115.42 115.70 115.42 115.64 6.4K
09:54 115.72 115.72 115.72 115.72 7.6K
09:55 115.72 115.95 115.64 115.64 11.7K
09:56 115.79 115.91 115.62 115.85 3.2K
09:57 115.85 115.90 115.85 115.90 2.1K
09:58 116.11 116.31 116.07 116.27 3.5K
09:59 116.56 116.87 116.56 116.57 4.5K
10:00 116.57 116.62 116.57 116.62 2.6K
10:01 116.62 117.14 116.62 117.14 6.1K
10:02 117.13 117.13 117.13 117.13 5.0K
10:03 117.13 117.13 116.26 116.33 13.3K
10:04 115.84 116.17 115.84 116.16 6.2K
10:05 116.16 116.21 115.90 116.06 5.5K
10:06 116.06 116.27 116.06 116.27 4.3K
10:07 116.28 117.05 116.28 116.80 13.0K
10:08 116.79 116.79 116.45 116.45 5.2K
10:09 116.01 116.27 116.01 116.27 11.4K
10:10 116.65 116.74 116.65 116.74 2.7K
10:11 116.74 117.66 116.73 117.66 4.9K
10:12 119.01 120.67 119.01 120.67 19.6K
10:13 120.67 120.88 120.35 120.88 4.2K
10:14 121.87 122.52 121.87 122.52 8.3K
10:15 124.92 124.92 123.97 124.01 23.5K
10:16 124.01 124.34 124.01 124.34 19.6K
10:17 124.34 124.78 124.34 124.78 4.5K
10:18 124.78 125.47 124.78 125.15 14.3K
10:19 124.76 124.76 123.47 123.47 7.2K
10:20 123.20 123.46 123.04 123.04 2.7K
10:21 123.04 123.04 121.10 121.19 12.5K
10:22 121.19 121.19 120.42 120.87 1.8K
10:23 120.87 120.87 119.35 119.35 9.3K
10:24 119.35 119.35 118.57 118.57 6.0K
10:25 118.57 120.06 117.45 119.37 56.7K
10:26 118.12 118.12 117.66 117.66 2.2K
10:27 117.85 118.54 117.85 118.54 6.0K
10:28 118.54 118.54 118.54 118.54 0.4K
10:29 118.54 118.54 117.97 117.97 6.8K
10:30 117.97 117.97 117.01 117.48 4.7K
10:31 117.48 117.48 117.34 117.48 3.7K
10:32 117.16 117.16 116.97 117.15 5.7K
10:33 117.15 118.38 117.15 118.17 6.3K
10:34 118.17 118.73 118.17 118.73 7.6K
10:35 118.78 118.78 117.93 117.93 5.9K
10:36 117.93 117.93 117.19 117.19 1.4K
10:37 117.19 117.19 117.17 117.17 2.5K
10:38 117.17 117.17 117.03 117.03 1.3K
10:39 117.20 117.20 116.26 116.26 4.3K
10:40 116.26 116.26 115.45 115.50 10.0K
10:41 115.50 116.24 115.50 116.24 4.1K
10:42 116.24 116.75 116.24 116.75 2.8K
10:43 116.19 116.32 116.19 116.32 2.1K
10:44 116.90 116.90 116.58 116.58 3.7K
10:45 116.95 116.95 116.95 116.95 6.0K
10:46 116.95 117.97 116.95 117.97 6.1K
10:47 117.97 117.97 117.97 117.97 1.9K
10:48 117.97 117.97 117.60 117.60 5.4K
10:49 117.60 117.60 117.60 117.60 2.7K
10:50 117.60 117.86 117.60 117.86 1.5K
10:51 117.86 117.86 117.86 117.86 2.7K
10:52 119.52 119.97 119.52 119.59 4.0K
10:53 119.59 119.94 119.27 119.27 1.6K
10:54 119.27 119.93 119.27 119.93 3.3K
10:55 119.89 120.78 119.89 120.65 5.6K
10:56 121.04 121.04 120.39 120.39 1.9K
10:57 120.63 120.63 120.03 120.03 3.7K
10:58 120.03 120.06 119.71 119.71 6.0K
10:59 119.71 119.91 119.48 119.91 7.2K
11:00 119.87 120.28 119.87 120.28 3.2K
11:01 119.90 120.50 119.57 119.57 7.0K
11:02 119.57 120.97 119.57 120.97 7.6K
11:03 120.97 120.97 120.97 120.97 0.3K
11:04 120.97 121.24 120.97 121.24 1.8K
11:05 121.26 121.26 121.26 121.26 1.2K
11:06 120.75 120.95 120.75 120.95 8.6K
11:07 120.95 120.95 119.70 119.78 5.3K
11:08 119.78 119.78 119.39 119.39 2.5K
11:09 119.19 119.19 118.97 118.97 1.4K
11:10 118.97 119.17 118.97 118.97 2.0K
11:11 118.97 118.97 117.99 118.01 3.2K
11:12 118.57 118.57 118.34 118.34 6.7K
11:13 118.65 118.87 118.65 118.87 4.6K
11:14 118.55 119.18 118.55 118.99 3.6K
11:15 118.99 118.99 117.37 117.37 16.1K
11:16 117.09 117.23 117.09 117.14 14.7K
11:17 116.73 117.21 116.73 116.77 25.0K
11:18 116.77 117.86 116.77 117.86 6.5K
11:19 117.86 117.86 116.57 116.57 5.8K
11:20 116.46 116.46 116.46 116.46 14.9K
11:21 117.53 118.00 117.53 117.64 2.7K
11:22 117.64 117.64 117.53 117.53 1.5K
11:23 116.82 116.82 116.82 116.82 5.7K
11:24 116.82 117.25 116.18 116.18 1.4K
11:25 116.18 116.18 115.28 115.28 6.2K
11:26 115.35 115.89 115.35 115.67 11.1K
11:27 115.67 115.79 115.67 115.79 1.0K
11:28 115.62 115.62 115.61 115.61 1.5K
11:29 115.56 115.89 115.56 115.89 3.6K
11:30 115.89 115.89 115.81 115.81 0.9K
11:31 115.81 115.81 115.81 115.81 1.3K
11:32 116.52 116.52 116.14 116.14 6.1K
11:33 116.14 116.14 115.89 115.89 1.4K
11:34 115.89 115.89 115.89 115.89 0.8K
11:35 115.89 116.47 115.89 116.47 1.3K
11:36 116.47 116.99 116.47 116.99 2.7K
11:37 116.99 117.01 116.99 117.01 3.4K
11:38 117.01 117.24 117.01 117.24 0.5K
11:39 117.24 118.10 117.24 118.10 5.1K
11:40 118.10 118.10 117.88 117.88 3.1K
11:41 118.04 118.05 117.82 118.05 3.8K
11:42 118.25 118.25 118.13 118.13 2.5K
11:43 118.13 118.13 118.13 118.13 0.7K
11:44 118.75 118.94 118.75 118.94 2.3K
11:45 118.94 119.25 118.94 119.25 2.6K
11:46 119.25 119.25 119.25 119.25 1.7K
11:47 119.09 119.09 118.76 118.76 3.1K
11:48 118.76 118.76 117.74 117.74 3.8K
11:49 117.74 118.42 117.74 118.42 1.0K
11:50 118.42 118.71 118.42 118.57 4.8K
11:51 118.57 119.14 118.57 118.64 2.9K
11:52 118.64 118.64 118.64 118.64 2.4K
11:53 118.64 118.64 117.99 117.99 1.1K
11:54 117.99 118.35 117.99 118.35 1.2K
11:55 117.44 117.45 117.44 117.44 1.4K
11:56 117.44 117.75 117.44 117.75 1.1K
11:57 117.75 117.80 117.75 117.80 4.0K
11:58 117.80 118.00 117.80 118.00 2.1K
11:59 118.00 118.00 117.40 117.40 5.1K
12:00 117.56 117.56 117.39 117.39 2.7K
12:01 117.39 117.39 116.16 116.16 2.7K
12:02 116.16 116.93 116.16 116.86 1.1K
12:03 116.88 116.88 116.58 116.58 2.2K
12:04 117.12 117.12 117.11 117.11 2.1K
12:05 117.11 117.11 117.11 117.11 1.4K
12:06 117.11 117.11 116.76 116.76 1.0K
12:07 116.78 116.78 116.56 116.56 1.0K
12:08 116.56 116.56 116.56 116.56 0.5K
12:09 116.56 116.56 116.00 116.00 1.0K
12:10 116.00 116.00 116.00 116.00 1.0K
12:11 116.00 116.00 115.70 115.70 2.0K
12:12 115.38 115.96 115.38 115.96 2.0K
12:13 116.03 116.03 116.03 116.03 2.8K
12:14 116.03 116.44 116.02 116.44 3.3K
12:15 116.58 116.58 116.58 116.58 2.1K
12:16 116.29 116.29 116.29 116.29 2.5K
12:17 116.29 116.42 116.29 116.42 1.8K
12:18 116.42 116.42 116.09 116.09 1.6K
12:19 116.09 116.09 116.09 116.09 0.3K
12:20 116.09 116.10 116.09 116.10 1.7K
12:21 116.10 116.10 116.10 116.10 1.4K
12:22 116.10 116.29 116.10 116.29 0.7K
12:23 116.51 116.51 116.00 116.00 2.8K
12:24 116.00 116.04 116.00 116.04 1.4K
12:25 115.99 116.59 115.95 116.35 5.0K
12:26 116.35 117.05 116.35 117.05 5.6K
12:27 117.05 117.34 117.05 117.34 1.4K
12:28 117.54 118.04 117.54 118.04 1.6K
12:29 117.86 117.86 117.40 117.47 11.2K
12:30 117.47 117.85 117.47 117.85 2.0K
12:31 117.85 117.85 117.70 117.70 2.1K
12:32 117.70 118.15 117.70 118.14 2.6K
12:33 117.97 118.13 117.80 117.80 2.9K
12:34 117.80 118.52 117.80 118.52 1.9K
12:35 118.52 118.52 118.23 118.23 2.8K
12:36 118.23 118.24 118.23 118.24 2.7K
12:37 118.24 118.24 118.18 118.18 0.7K
12:38 117.97 117.97 117.87 117.87 2.7K
12:39 118.00 118.00 117.85 117.85 4.0K
12:40 117.85 117.85 117.69 117.74 2.8K
12:41 117.36 117.36 117.14 117.14 4.4K
12:42 117.14 117.14 117.14 117.14 0.8K
12:43 117.14 117.14 116.78 116.78 1.0K
12:44 116.78 116.78 116.71 116.71 1.6K
12:45 116.71 116.88 116.27 116.88 4.5K
12:46 116.88 116.88 116.20 116.53 1.5K
12:47 116.53 116.53 116.45 116.45 1.0K
12:48 116.45 116.45 116.41 116.41 0.4K
12:49 116.41 116.41 115.96 115.96 4.5K
12:50 115.96 116.09 115.96 116.09 1.8K
12:51 116.32 116.32 115.96 115.96 2.3K
12:52 115.96 116.54 115.96 116.54 3.2K
12:53 116.35 116.35 116.05 116.20 2.1K
12:54 116.20 116.57 116.03 116.57 2.5K
12:55 116.57 116.71 116.29 116.31 2.4K
12:56 116.75 116.75 116.26 116.26 5.1K
12:57 116.26 116.37 116.15 116.15 3.3K
12:58 116.02 116.09 115.94 115.94 3.5K
12:59 115.94 115.94 115.90 115.90 3.0K
13:00 115.90 116.09 115.90 115.94 3.8K
13:01 116.24 118.10 116.24 118.10 11.4K
13:02 118.10 118.54 118.10 118.54 2.4K
13:03 118.26 118.26 117.68 117.68 2.4K
13:04 117.68 117.68 117.68 117.68 1.9K
13:05 117.38 117.43 117.04 117.04 2.1K
13:06 117.04 117.04 117.04 117.04 0.8K
13:07 117.04 117.30 117.04 117.13 1.0K
13:08 116.75 116.75 116.30 116.30 5.8K
13:09 116.30 116.51 116.30 116.51 3.2K
13:10 116.51 116.91 116.51 116.91 3.6K
13:11 116.96 116.96 116.73 116.73 5.3K
13:12 116.98 117.05 116.93 116.93 16.2K
13:13 116.98 117.54 116.98 117.54 7.1K
13:14 117.69 117.75 117.57 117.75 2.0K
13:15 117.75 118.68 117.75 118.58 1.4K
13:16 118.22 118.99 118.22 118.99 2.0K
13:17 118.99 119.00 118.96 119.00 1.4K
13:18 119.00 119.34 119.00 119.34 1.2K
13:19 118.71 119.18 118.71 119.18 2.9K
13:20 119.04 119.31 118.90 119.31 1.6K
13:21 119.31 119.52 119.31 119.52 2.7K
13:22 119.52 119.52 119.23 119.38 1.6K
13:23 119.53 119.53 119.04 119.23 3.3K
13:24 119.23 119.88 119.23 119.88 5.6K
13:25 119.72 119.72 119.72 119.72 2.2K
13:26 119.71 119.77 119.67 119.68 4.8K
13:27 119.97 119.98 119.70 119.70 6.8K
13:28 119.72 119.72 119.47 119.72 2.3K
13:29 119.47 119.53 119.45 119.53 6.0K
13:30 119.53 120.20 119.53 120.20 3.7K
13:31 120.70 120.78 120.70 120.78 2.5K
13:32 120.78 120.78 120.13 120.13 9.7K
13:33 120.22 120.22 119.65 119.65 8.5K
13:34 119.94 119.94 119.94 119.94 2.6K
13:35 119.96 120.07 119.86 119.86 3.3K
13:36 120.07 120.26 120.06 120.06 2.6K
13:37 120.03 120.31 120.00 120.31 8.8K
13:38 120.77 120.77 120.41 120.42 1.3K
13:39 120.42 120.42 120.37 120.37 9.9K
13:40 120.06 120.92 120.06 120.92 5.3K
13:41 120.92 120.92 120.68 120.73 1.8K
13:42 120.73 120.73 120.73 120.73 0.5K
13:43 120.51 120.86 120.51 120.86 4.8K
13:44 120.86 120.98 120.86 120.98 2.1K
13:45 120.98 121.17 120.98 121.17 3.4K
13:46 121.23 121.30 121.23 121.30 1.5K
13:47 121.54 121.54 121.54 121.54 4.5K
13:48 121.44 121.91 121.44 121.91 5.2K
13:49 121.91 121.95 121.67 121.86 8.9K
13:50 121.86 121.86 121.09 121.09 5.0K
13:51 120.97 121.61 120.97 121.61 2.8K
13:52 121.61 121.89 121.54 121.54 6.9K
13:53 121.67 121.67 121.17 121.17 3.7K
13:54 121.11 121.11 121.09 121.09 4.9K
13:55 121.08 121.42 121.08 121.35 6.1K
13:56 121.58 121.58 121.12 121.12 10.4K
13:57 121.12 121.41 121.12 121.40 19.3K
13:58 121.23 121.77 121.23 121.55 30.2K
13:59 121.65 122.14 121.65 122.14 6.6K
14:00 121.96 121.96 121.46 121.74 6.2K
14:01 121.71 121.71 121.70 121.70 2.3K
14:02 121.83 121.83 121.70 121.71 14.4K
14:03 121.59 121.71 121.59 121.71 9.8K
14:04 121.71 121.79 121.71 121.79 6.7K
14:05 121.84 122.43 121.83 122.43 5.4K
14:06 122.43 122.49 121.89 121.89 13.9K
14:07 121.90 121.90 121.34 121.34 1.8K
14:08 120.62 121.17 120.58 120.78 6.7K
14:09 121.32 121.32 121.18 121.18 4.4K
14:10 121.17 121.60 121.17 121.41 7.0K
14:11 121.46 122.07 121.46 122.06 7.7K
14:12 121.99 121.99 121.33 121.33 3.7K
14:13 121.33 121.33 120.53 120.53 3.4K
14:14 120.45 120.95 120.45 120.95 6.7K
14:15 120.93 120.94 120.71 120.94 6.8K
14:16 120.94 120.94 120.88 120.88 4.6K
14:17 120.88 121.52 120.88 121.52 7.0K
14:18 121.52 122.01 121.27 121.42 17.5K
14:19 121.42 121.68 121.42 121.68 6.7K
14:20 121.68 122.50 121.68 122.11 4.1K
14:21 122.12 122.12 122.02 122.02 2.7K
14:22 121.74 121.88 121.60 121.81 1.8K
14:23 121.83 121.83 121.83 121.83 1.3K
14:24 122.03 122.18 122.03 122.18 1.5K
14:25 121.67 121.67 121.34 121.34 3.9K
14:26 121.34 121.74 121.34 121.59 2.7K
14:27 121.59 121.59 120.60 120.60 5.0K
14:28 120.60 120.60 120.60 120.60 0.5K
14:29 120.60 120.60 120.33 120.33 0.9K
14:30 120.33 120.33 120.33 120.33 3.6K
14:31 120.33 120.33 120.32 120.32 3.6K
14:32 120.40 120.40 120.22 120.39 5.9K
14:33 120.61 120.61 120.33 120.35 3.9K
14:34 120.35 120.54 120.32 120.32 5.4K
14:35 120.54 120.54 120.42 120.42 3.8K
14:36 120.56 120.79 120.56 120.75 5.3K
14:37 120.75 121.04 120.41 120.61 5.8K
14:38 120.69 120.89 120.69 120.89 2.6K
14:39 120.89 121.04 120.72 121.04 3.8K
14:40 121.04 121.04 120.85 120.85 2.7K
14:41 121.05 121.05 120.74 120.75 4.5K
14:42 120.91 121.12 120.91 121.02 5.2K
14:43 121.02 121.02 120.78 120.78 2.4K
14:44 120.78 120.80 120.62 120.62 4.7K
14:45 120.62 120.78 120.62 120.78 5.3K
14:46 120.78 120.78 120.53 120.53 3.3K
14:47 120.22 120.35 120.22 120.35 4.5K
14:48 120.35 120.52 120.35 120.41 5.5K
14:49 120.41 120.41 120.14 120.24 5.8K
14:50 120.24 120.47 120.24 120.39 5.0K
14:51 120.39 120.39 120.05 120.05 1.7K
14:52 120.05 120.05 119.48 119.48 3.5K
14:53 119.35 119.99 119.35 119.97 6.5K
14:54 119.97 119.97 119.52 119.52 1.7K
14:55 119.67 119.75 119.67 119.75 1.1K
14:56 119.50 119.50 118.93 118.93 5.6K
14:57 118.93 118.93 118.66 118.66 2.0K
14:58 118.66 119.19 118.66 119.19 4.6K
14:59 119.61 119.76 119.41 119.41 6.2K
15:00 119.73 119.92 119.59 119.72 8.5K
15:01 119.75 120.99 119.75 120.83 6.8K
15:02 120.64 120.86 120.57 120.57 11.2K
15:03 120.45 120.46 120.08 120.08 8.4K
15:04 120.08 120.36 120.08 120.36 2.1K
15:05 120.35 120.35 120.34 120.34 1.3K
15:06 120.34 120.34 119.81 119.81 6.2K
15:07 119.81 120.15 119.76 119.76 6.5K
15:08 119.89 119.94 119.77 119.94 6.8K
15:09 119.94 120.06 119.93 120.06 10.0K
15:10 120.04 120.04 119.97 120.01 7.4K
15:11 119.98 119.99 119.84 119.84 12.5K
15:12 119.54 119.54 119.27 119.27 15.4K
15:13 119.27 119.63 119.27 119.63 6.2K
15:14 119.96 119.99 119.87 119.87 7.2K
15:15 119.87 119.87 119.69 119.80 4.9K
15:16 119.70 119.70 119.68 119.68 8.4K
15:17 119.74 119.89 119.66 119.89 10.1K
15:18 119.89 120.61 119.89 120.61 10.0K
15:19 120.67 120.90 120.54 120.90 9.9K
15:20 121.41 121.50 121.20 121.20 28.1K
15:21 121.16 121.32 121.13 121.30 18.7K
15:22 121.20 121.21 121.08 121.08 22.5K
15:23 121.01 121.12 120.96 121.12 19.5K
15:24 121.12 121.12 121.01 121.03 10.0K
15:25 121.00 121.04 120.90 121.04 12.8K
15:26 121.00 121.00 120.50 120.50 18.2K
15:27 120.45 120.45 120.27 120.43 9.5K
15:28 120.33 120.33 120.05 120.05 3.8K
15:29 120.05 120.05 119.96 120.03 7.5K
15:30 120.03 120.16 119.97 119.97 3.8K
15:31 119.96 120.18 119.88 120.18 8.1K
15:32 120.27 120.60 120.27 120.60 9.8K
15:33 120.58 120.78 120.58 120.78 6.4K
15:34 121.34 121.96 121.34 121.87 17.8K
15:35 121.87 122.19 121.87 122.11 7.5K
15:36 122.11 122.28 122.11 122.12 3.2K
15:37 122.06 122.06 121.90 121.90 4.5K
15:38 121.90 121.90 121.38 121.68 7.0K
15:39 121.91 122.12 121.84 122.12 5.2K
15:40 121.99 122.06 121.90 121.90 5.1K
15:41 121.91 121.91 121.28 121.28 7.4K
15:42 121.37 121.37 121.24 121.24 6.2K
15:43 121.21 121.21 120.74 120.74 7.4K
15:44 120.70 120.70 120.48 120.58 3.9K
15:45 120.48 120.48 119.99 119.99 9.2K
15:46 120.31 120.48 120.31 120.40 8.4K
15:47 120.48 120.64 120.48 120.63 15.0K
15:48 120.63 120.75 120.55 120.75 18.7K
15:49 120.71 120.71 120.17 120.24 8.7K
15:50 120.28 120.75 120.28 120.75 13.7K
15:51 120.91 120.91 120.86 120.86 12.7K
15:52 120.86 120.86 120.41 120.44 16.4K
15:53 120.37 120.72 120.37 120.72 18.8K
15:54 120.72 120.85 120.71 120.82 13.1K
15:55 120.82 120.82 120.35 120.52 32.4K
15:56 120.71 120.96 120.71 120.96 37.2K
15:57 120.82 120.85 120.67 120.74 24.7K
15:58 120.74 120.84 120.70 120.80 30.7K
15:59 120.91 120.91 120.89 120.89 28.3K
16:00 120.90 121.28 120.90 121.28 493.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available