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
09:31 120.56 120.56 119.70 119.70 13.2K
09:32 119.70 119.70 119.70 119.70 0.3K
09:33 119.70 119.70 119.70 119.70 1.1K
09:34 119.70 119.70 119.70 119.70 0.2K
09:35 121.99 121.99 121.84 121.84 0.3K
09:36 121.42 121.42 121.42 121.42 1.1K
09:37 121.42 121.42 120.87 120.87 3.7K
09:38 120.87 120.87 120.87 120.87 0.4K
09:39 120.87 121.40 120.87 121.40 1.2K
09:40 121.73 121.73 121.73 121.73 1.0K
09:41 122.41 122.99 122.16 122.99 4.3K
09:42 122.97 123.90 122.97 123.90 1.3K
09:43 123.90 123.90 123.38 123.77 0.8K
09:44 123.54 123.82 123.40 123.40 2.5K
09:45 122.80 123.21 122.80 123.19 12.3K
09:46 122.69 123.21 122.55 122.55 3.1K
09:47 122.55 122.92 122.55 122.87 0.9K
09:48 122.54 122.54 121.97 121.97 5.5K
09:49 121.97 121.97 121.97 121.97 0.7K
09:50 121.97 123.04 121.97 123.04 5.3K
09:51 123.04 123.33 123.04 123.33 7.5K
09:52 123.11 123.58 123.11 123.57 8.0K
09:53 123.57 123.96 123.57 123.96 13.3K
09:54 123.80 124.17 123.80 124.04 7.9K
09:55 124.04 124.04 123.76 123.96 6.5K
09:56 123.96 124.13 123.84 123.98 6.4K
09:57 124.15 124.30 124.15 124.30 1.7K
09:58 124.41 124.47 124.12 124.12 4.3K
09:59 124.12 124.24 123.96 124.13 7.2K
10:00 124.13 124.13 123.96 123.96 2.8K
10:01 123.97 125.09 123.97 125.09 10.8K
10:02 125.04 125.04 124.82 124.82 4.9K
10:03 124.82 124.82 124.64 124.72 2.3K
10:04 124.66 125.13 124.66 124.72 5.4K
10:05 124.72 124.72 124.41 124.63 3.1K
10:06 124.19 124.21 123.96 123.99 12.9K
10:07 123.84 123.84 123.58 123.61 10.3K
10:08 123.69 123.69 123.22 123.34 3.9K
10:09 123.34 123.47 123.34 123.42 4.8K
10:10 123.42 123.55 123.42 123.55 1.7K
10:11 123.55 123.55 123.23 123.49 4.0K
10:12 123.76 123.76 123.29 123.41 20.8K
10:13 123.41 123.73 123.41 123.73 4.7K
10:14 123.50 123.50 123.32 123.32 4.7K
10:15 123.32 123.32 123.01 123.23 6.4K
10:16 123.30 123.50 123.30 123.33 4.9K
10:17 123.33 123.71 123.33 123.36 2.2K
10:18 123.36 123.93 123.36 123.76 5.2K
10:19 123.76 123.84 123.76 123.84 1.5K
10:20 123.84 123.91 123.50 123.91 5.5K
10:21 123.69 123.96 123.69 123.96 4.3K
10:22 123.88 123.99 123.54 123.54 12.4K
10:23 123.43 123.52 123.32 123.52 9.5K
10:24 123.52 124.29 123.52 124.04 3.9K
10:25 124.04 124.04 123.54 123.54 3.7K
10:26 123.54 123.89 123.54 123.89 5.0K
10:27 123.89 123.99 123.66 123.67 2.7K
10:28 123.67 123.67 123.39 123.39 2.8K
10:29 123.38 123.38 123.04 123.14 4.6K
10:30 123.14 123.80 123.14 123.80 3.7K
10:31 123.80 123.90 123.80 123.84 7.7K
10:32 123.84 124.25 123.84 124.23 9.3K
10:33 124.23 124.77 124.23 124.77 6.7K
10:34 124.79 124.98 124.38 124.38 20.3K
10:35 124.55 124.87 124.55 124.87 1.6K
10:36 124.57 124.75 124.32 124.32 3.6K
10:37 124.32 124.51 124.32 124.51 3.1K
10:38 124.14 124.14 124.14 124.14 2.2K
10:39 124.14 124.14 124.07 124.07 2.5K
10:40 123.56 123.56 123.56 123.56 3.2K
10:41 123.56 123.56 123.24 123.53 4.1K
10:42 123.43 123.43 123.43 123.43 0.7K
10:43 123.43 123.44 123.43 123.44 3.0K
10:44 123.44 123.51 123.44 123.51 1.4K
10:45 123.35 123.35 123.20 123.22 6.8K
10:46 123.22 123.37 123.21 123.37 2.1K
10:47 123.37 123.85 123.37 123.85 9.3K
10:48 123.85 124.20 123.85 124.18 6.9K
10:49 124.05 124.05 123.57 123.57 4.6K
10:50 123.57 123.57 123.25 123.25 2.3K
10:51 123.25 123.25 122.91 123.04 4.1K
10:52 123.04 123.04 122.61 122.61 1.8K
10:53 122.61 122.61 122.19 122.19 3.5K
10:54 122.19 122.19 121.83 121.83 2.3K
10:55 121.89 121.89 121.43 121.81 5.2K
10:56 121.99 121.99 121.99 121.99 2.1K
10:57 122.05 122.05 121.69 121.74 2.8K
10:58 121.74 121.76 121.74 121.76 1.6K
10:59 121.91 121.91 121.78 121.78 3.0K
11:00 121.31 121.31 121.21 121.21 4.5K
11:01 121.14 121.64 121.14 121.57 8.9K
11:02 121.57 121.64 121.57 121.59 1.6K
11:03 121.59 121.69 121.59 121.69 2.3K
11:04 121.69 121.69 121.46 121.46 1.9K
11:05 121.46 121.79 121.46 121.66 4.8K
11:06 121.73 122.20 121.73 122.20 6.4K
11:07 122.23 122.85 122.22 122.85 2.7K
11:08 122.60 122.60 122.32 122.32 4.2K
11:09 122.32 122.60 122.24 122.24 0.6K
11:10 122.24 122.24 122.24 122.24 1.7K
11:11 122.56 122.56 122.56 122.56 0.6K
11:12 122.56 122.88 122.56 122.72 4.5K
11:13 122.72 122.72 122.72 122.72 0.7K
11:14 122.49 122.61 122.17 122.17 4.9K
11:15 122.17 122.41 122.17 122.41 1.6K
11:16 122.53 123.00 122.53 123.00 5.0K
11:17 123.07 123.20 123.07 123.20 3.4K
11:18 123.27 123.41 123.18 123.41 1.1K
11:19 123.20 123.37 123.10 123.10 17.8K
11:20 123.10 123.25 123.10 123.24 5.5K
11:21 123.41 123.41 123.20 123.20 3.7K
11:22 123.08 123.31 123.08 123.31 4.0K
11:23 123.17 123.17 122.87 122.87 5.6K
11:24 122.86 122.86 122.85 122.85 1.5K
11:25 122.85 123.09 122.85 122.98 5.3K
11:26 122.98 122.98 122.95 122.95 1.6K
11:27 122.94 122.94 122.94 122.94 0.9K
11:28 122.72 122.92 122.72 122.91 3.8K
11:29 123.10 123.10 122.90 122.90 3.7K
11:30 122.90 123.08 122.90 123.08 0.9K
11:31 122.72 122.88 122.70 122.88 9.6K
11:32 123.04 123.04 122.89 122.89 3.5K
11:33 122.91 122.91 122.52 122.52 6.5K
11:34 122.49 122.49 122.32 122.32 5.4K
11:35 122.32 122.38 122.32 122.38 1.6K
11:36 122.38 122.55 122.07 122.07 3.2K
11:37 122.19 122.34 122.19 122.34 1.8K
11:38 122.34 122.37 122.11 122.11 2.8K
11:39 122.11 122.27 122.11 122.26 0.6K
11:40 121.96 121.96 121.85 121.85 3.4K
11:41 121.85 121.85 121.70 121.70 2.6K
11:42 121.70 121.70 121.70 121.70 0.7K
11:43 121.70 121.70 121.70 121.70 2.0K
11:44 121.37 121.66 121.37 121.66 1.5K
11:45 121.66 121.66 121.51 121.51 1.5K
11:46 121.51 121.51 121.51 121.51 1.2K
11:47 121.85 121.85 121.79 121.82 2.5K
11:48 121.98 122.57 121.98 122.57 12.4K
11:49 122.53 122.55 122.53 122.55 2.9K
11:50 122.55 122.69 122.33 122.33 4.1K
11:51 122.33 122.39 122.33 122.37 3.2K
11:52 122.37 122.37 121.96 121.96 2.1K
11:53 122.00 122.00 122.00 122.00 0.4K
11:54 122.00 122.00 122.00 122.00 1.3K
11:55 121.81 121.81 121.57 121.66 4.3K
11:56 121.60 121.60 121.43 121.43 2.4K
11:57 121.43 121.43 121.13 121.25 4.0K
11:58 121.25 121.25 121.22 121.22 0.6K
11:59 121.38 121.38 121.22 121.22 1.9K
12:00 121.22 121.47 121.22 121.47 1.9K
12:01 121.27 121.33 121.23 121.32 3.3K
12:02 121.25 121.30 121.25 121.30 0.8K
12:03 121.30 121.52 121.30 121.52 2.5K
12:04 121.52 121.57 121.52 121.53 6.2K
12:05 121.53 121.69 121.53 121.69 0.7K
12:06 121.69 121.69 121.28 121.47 3.7K
12:07 121.55 121.55 121.55 121.55 1.8K
12:08 121.49 121.49 121.47 121.47 2.7K
12:09 121.47 121.47 121.46 121.46 1.4K
12:10 121.70 121.80 121.70 121.80 6.6K
12:11 121.70 121.74 121.70 121.74 7.8K
12:12 121.74 121.82 121.74 121.82 2.7K
12:13 121.96 122.04 121.91 121.97 6.1K
12:14 121.97 122.31 121.97 122.28 2.4K
12:15 122.43 122.63 122.41 122.41 5.4K
12:16 122.36 122.75 122.36 122.56 4.3K
12:17 122.57 122.57 122.57 122.57 2.3K
12:18 122.43 122.52 122.43 122.52 1.4K
12:19 122.52 122.54 122.52 122.54 2.1K
12:20 122.54 122.73 122.54 122.73 1.0K
12:21 122.73 122.73 122.46 122.46 2.4K
12:22 122.46 122.48 122.35 122.35 3.2K
12:23 122.35 122.37 122.35 122.37 2.0K
12:24 122.37 122.39 122.27 122.39 3.3K
12:25 122.40 122.40 122.22 122.22 1.5K
12:26 122.22 122.41 122.22 122.41 3.8K
12:27 122.41 122.64 122.41 122.64 1.9K
12:28 122.64 122.64 122.64 122.64 1.3K
12:29 122.83 122.83 122.61 122.61 2.0K
12:30 122.53 122.53 122.42 122.42 2.3K
12:31 122.20 122.47 122.20 122.47 3.5K
12:32 122.52 122.56 122.45 122.45 2.1K
12:33 122.45 122.45 122.45 122.45 1.0K
12:34 122.45 122.68 122.45 122.68 2.8K
12:35 122.61 122.61 122.61 122.61 1.0K
12:36 122.62 122.97 122.62 122.97 1.8K
12:37 122.97 122.97 122.97 122.97 3.3K
12:38 122.97 122.97 122.44 122.44 1.2K
12:39 122.44 122.44 122.38 122.38 0.8K
12:40 122.64 122.64 122.62 122.64 2.1K
12:41 122.53 122.55 122.41 122.41 1.8K
12:42 122.41 122.47 122.41 122.47 0.8K
12:43 122.47 122.64 122.47 122.58 2.4K
12:44 122.58 122.58 122.48 122.48 0.7K
12:45 122.48 122.51 122.37 122.50 2.9K
12:46 122.51 122.51 122.51 122.51 1.7K
12:47 122.51 122.51 122.22 122.22 0.6K
12:48 122.39 122.39 122.33 122.33 5.6K
12:49 122.33 122.55 122.33 122.55 2.0K
12:50 122.49 122.69 122.49 122.69 2.5K
12:51 122.69 123.04 122.69 123.04 8.2K
12:52 123.04 123.10 123.03 123.10 4.0K
12:53 122.95 122.95 122.82 122.90 9.3K
12:54 122.68 122.76 122.56 122.76 9.7K
12:55 122.77 123.06 122.77 123.06 2.3K
12:56 123.00 123.04 123.00 123.04 1.9K
12:57 123.04 123.20 123.04 123.20 2.6K
12:58 123.20 123.20 123.20 123.20 0.3K
12:59 123.20 123.34 123.20 123.34 3.1K
13:00 123.09 123.09 122.82 122.82 2.2K
13:01 122.82 122.97 122.82 122.97 1.7K
13:02 122.97 122.97 122.92 122.92 0.2K
13:03 122.92 124.22 122.92 124.22 10.1K
13:04 124.08 124.29 124.06 124.06 4.9K
13:05 123.83 124.49 123.83 124.49 4.9K
13:06 124.49 124.72 124.38 124.43 4.2K
13:07 124.43 124.43 123.93 123.93 2.5K
13:08 123.70 123.74 123.43 123.43 2.0K
13:09 123.43 123.43 123.35 123.35 1.8K
13:10 123.12 123.31 123.05 123.31 4.4K
13:11 123.31 123.31 123.03 123.03 1.0K
13:12 123.03 123.03 123.01 123.01 1.4K
13:13 123.01 123.01 122.83 122.99 1.3K
13:14 123.19 123.32 123.19 123.32 2.2K
13:15 123.32 123.32 122.93 123.24 2.1K
13:16 123.33 123.37 123.27 123.27 2.1K
13:17 123.54 123.63 123.34 123.63 2.7K
13:18 123.63 123.63 123.31 123.31 1.5K
13:19 123.30 123.30 122.40 122.40 6.1K
13:20 122.14 125.97 122.14 125.97 28.2K
13:21 126.46 126.46 125.59 125.65 19.8K
13:22 125.65 125.65 125.65 125.65 2.8K
13:23 128.84 128.84 128.63 128.63 7.8K
13:24 129.19 130.78 129.19 130.78 13.2K
13:25 130.92 130.92 130.43 130.82 31.5K
13:26 131.09 132.86 131.06 132.86 12.9K
13:27 132.86 133.55 132.86 133.55 9.6K
13:28 133.64 134.07 133.64 134.07 10.1K
13:29 134.71 134.71 132.63 132.63 14.3K
13:30 132.63 132.63 132.50 132.50 2.6K
13:31 131.75 131.75 130.98 130.98 7.9K
13:32 130.98 132.12 130.97 132.12 10.0K
13:33 132.12 133.32 132.12 133.00 5.1K
13:34 133.15 133.15 133.06 133.06 6.8K
13:35 133.36 134.41 133.36 134.41 7.2K
13:36 134.49 135.22 134.49 135.22 6.0K
13:37 134.98 135.06 134.41 135.06 17.1K
13:38 134.70 135.88 134.70 135.88 6.7K
13:39 135.88 136.38 134.53 134.53 26.5K
13:40 134.47 134.47 133.49 133.49 11.7K
13:41 133.45 133.64 133.05 133.24 13.6K
13:42 132.87 133.40 132.87 133.40 5.5K
13:43 133.66 133.66 133.26 133.46 4.2K
13:44 133.46 133.60 133.21 133.21 3.7K
13:45 133.21 133.32 132.77 132.77 6.6K
13:46 132.77 133.47 132.77 133.17 6.2K
13:47 133.17 134.32 133.10 134.32 7.6K
13:48 134.32 135.04 134.32 135.04 11.4K
13:49 135.04 135.40 134.68 135.40 7.4K
13:50 135.01 135.13 135.00 135.00 11.1K
13:51 135.44 135.50 135.33 135.37 5.9K
13:52 135.37 135.37 133.61 133.61 9.5K
13:53 134.33 135.04 134.33 134.84 7.5K
13:54 134.68 134.90 134.39 134.90 6.2K
13:55 134.90 134.94 134.10 134.94 1.8K
13:56 135.17 135.17 134.79 134.79 6.5K
13:57 134.18 135.30 134.18 135.30 5.5K
13:58 135.20 136.22 135.20 136.22 6.0K
13:59 136.22 136.70 136.22 136.70 5.1K
14:00 136.70 136.75 136.39 136.39 3.4K
14:01 137.00 138.43 137.00 138.43 5.0K
14:02 138.43 138.45 138.09 138.09 5.4K
14:03 138.09 138.10 137.63 137.63 6.5K
14:04 137.63 137.68 137.12 137.12 6.5K
14:05 137.12 138.51 137.12 138.23 8.9K
14:06 137.88 138.31 137.88 138.03 7.5K
14:07 138.03 138.03 137.41 137.98 18.5K
14:08 137.98 137.98 136.99 136.99 4.6K
14:09 136.99 136.99 136.00 136.38 7.1K
14:10 136.36 137.23 136.36 137.23 5.7K
14:11 137.38 137.38 136.71 136.71 4.3K
14:12 136.71 138.11 136.71 138.11 9.5K
14:13 137.97 137.97 137.68 137.92 8.3K
14:14 137.83 138.31 137.83 138.31 2.9K
14:15 137.33 137.90 137.15 137.15 9.3K
14:16 136.68 136.68 136.41 136.41 1.7K
14:17 136.41 137.30 136.39 137.30 7.8K
14:18 137.30 137.37 136.88 137.37 4.1K
14:19 137.37 137.37 136.88 137.37 4.8K
14:20 137.45 137.65 137.03 137.03 20.7K
14:21 137.03 137.03 136.26 136.65 5.6K
14:22 136.43 136.84 136.43 136.84 5.8K
14:23 136.84 137.14 136.57 136.87 3.0K
14:24 137.24 137.62 137.24 137.62 2.8K
14:25 137.62 138.48 137.62 138.35 7.9K
14:26 137.95 138.39 137.95 138.39 4.4K
14:27 138.40 138.40 138.12 138.12 7.4K
14:28 137.94 138.71 137.94 138.71 6.5K
14:29 138.71 139.14 138.59 138.59 8.0K
14:30 138.59 138.83 138.57 138.57 6.0K
14:31 138.57 139.24 138.57 138.99 6.1K
14:32 139.21 139.21 138.77 139.03 5.3K
14:33 139.03 139.15 138.88 139.03 4.9K
14:34 138.86 138.87 138.44 138.44 5.1K
14:35 138.44 138.44 137.66 137.66 4.0K
14:36 137.54 137.93 137.51 137.93 5.6K
14:37 137.93 138.83 137.93 138.08 5.5K
14:38 138.08 138.75 137.93 138.75 4.7K
14:39 138.75 138.85 137.95 138.45 3.8K
14:40 138.45 139.12 138.45 139.12 5.8K
14:41 138.90 138.90 138.24 138.24 7.0K
14:42 138.62 139.00 138.62 139.00 2.0K
14:43 139.00 139.00 138.18 138.18 9.2K
14:44 138.18 138.18 137.53 137.59 10.0K
14:45 137.60 137.60 136.74 136.74 8.3K
14:46 136.61 136.61 136.28 136.28 5.2K
14:47 136.27 136.54 135.92 136.54 8.9K
14:48 136.60 136.98 136.60 136.93 3.2K
14:49 136.76 137.39 136.64 137.25 11.8K
14:50 137.25 137.25 136.99 137.24 12.5K
14:51 136.92 137.17 136.79 137.03 10.9K
14:52 137.03 137.13 137.03 137.13 3.7K
14:53 137.12 137.21 137.12 137.21 17.7K
14:54 137.21 137.21 136.29 136.29 12.6K
14:55 136.22 136.54 136.19 136.42 6.5K
14:56 136.42 136.42 136.39 136.39 1.3K
14:57 136.05 136.05 135.50 135.50 4.3K
14:58 135.73 136.21 135.73 135.98 5.3K
14:59 135.98 136.15 135.57 135.76 6.0K
15:00 135.51 135.51 134.77 135.36 5.5K
15:01 135.33 135.33 134.74 134.74 5.4K
15:02 134.74 135.28 134.74 135.28 6.8K
15:03 135.43 135.87 135.41 135.87 6.3K
15:04 135.87 136.59 135.87 136.59 4.6K
15:05 136.19 136.29 136.18 136.29 4.5K
15:06 136.76 137.11 136.76 136.88 5.2K
15:07 136.88 136.88 136.13 136.27 6.6K
15:08 136.45 136.57 136.16 136.57 5.5K
15:09 136.57 136.57 136.32 136.33 4.6K
15:10 136.36 136.83 136.24 136.83 10.0K
15:11 136.84 136.90 136.54 136.54 11.7K
15:12 136.61 136.78 136.56 136.59 13.9K
15:13 136.60 136.63 136.46 136.49 11.7K
15:14 136.51 136.85 136.51 136.85 22.9K
15:15 136.80 137.27 136.80 137.25 25.4K
15:16 137.25 137.43 137.09 137.43 9.9K
15:17 137.38 137.38 137.18 137.18 5.3K
15:18 137.18 137.36 137.01 137.31 8.9K
15:19 137.31 137.48 137.31 137.31 8.2K
15:20 137.31 138.24 137.31 138.24 5.5K
15:21 138.27 138.27 137.96 138.16 6.3K
15:22 138.16 138.64 138.16 138.64 10.1K
15:23 138.57 138.57 137.92 138.09 12.1K
15:24 138.08 138.08 138.06 138.06 3.3K
15:25 137.91 138.04 137.68 137.68 10.6K
15:26 137.74 138.30 137.74 138.29 8.2K
15:27 138.38 138.38 138.03 138.03 5.8K
15:28 138.13 138.18 137.92 138.18 9.7K
15:29 138.17 138.25 138.07 138.07 5.2K
15:30 137.98 138.26 137.98 138.23 7.0K
15:31 138.23 138.35 137.95 137.95 5.5K
15:32 138.31 138.88 138.31 138.88 21.8K
15:33 138.78 139.04 138.65 138.65 11.7K
15:34 138.65 138.98 138.61 138.61 9.6K
15:35 138.42 138.50 138.20 138.46 13.8K
15:36 138.49 138.66 138.40 138.63 9.7K
15:37 138.60 138.60 138.07 138.07 12.3K
15:38 137.77 137.77 137.66 137.71 9.6K
15:39 137.63 137.63 137.31 137.54 11.8K
15:40 137.88 138.16 137.88 138.16 7.7K
15:41 138.03 138.36 138.03 138.08 13.2K
15:42 138.08 138.36 137.94 138.36 9.4K
15:43 138.36 138.49 138.14 138.49 7.3K
15:44 138.40 138.41 138.11 138.28 14.2K
15:45 138.11 138.51 137.91 138.51 19.0K
15:46 138.38 138.38 137.92 137.92 12.0K
15:47 137.86 137.86 137.80 137.83 6.9K
15:48 137.78 137.78 137.43 137.66 11.9K
15:49 137.90 138.05 137.85 137.91 8.7K
15:50 137.80 138.00 137.80 138.00 8.3K
15:51 138.27 138.28 138.18 138.26 20.0K
15:52 138.29 138.29 138.03 138.11 28.8K
15:53 138.06 138.38 138.06 138.33 38.7K
15:54 138.43 138.50 138.15 138.15 30.3K
15:55 137.93 137.98 137.81 137.98 21.2K
15:56 137.99 138.02 137.86 138.02 28.1K
15:57 138.11 138.11 137.66 137.66 50.8K
15:58 137.59 137.78 137.56 137.78 66.6K
15:59 137.67 137.79 137.55 137.55 71.0K
16:00 137.52 137.66 137.31 137.38 477.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available