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
09:31 133.00 136.14 132.40 133.52 22.3K
09:32 133.52 134.36 133.52 134.36 0.3K
09:33 133.99 133.99 133.52 133.52 1.2K
09:34 133.52 134.18 133.52 134.18 2.9K
09:35 135.19 135.19 135.19 135.19 0.5K
09:36 135.19 135.19 133.74 133.74 12.3K
09:37 133.74 134.14 133.73 134.14 2.6K
09:38 133.75 133.75 133.12 133.12 32.2K
09:39 133.41 134.29 133.41 134.23 5.7K
09:40 134.23 134.44 133.71 133.89 6.0K
09:41 133.89 133.89 133.25 133.25 3.1K
09:42 133.25 133.72 133.25 133.44 1.7K
09:43 133.53 133.53 132.96 132.96 6.8K
09:44 132.96 132.96 132.50 132.50 0.4K
09:45 132.50 132.69 132.50 132.69 0.5K
09:46 132.69 133.22 132.69 133.22 0.5K
09:47 132.83 132.83 132.83 132.83 0.5K
09:48 132.83 132.83 132.81 132.81 0.3K
09:49 133.65 133.85 133.39 133.85 3.7K
09:50 133.85 133.85 132.85 133.38 1.8K
09:51 133.38 133.38 132.97 132.97 0.5K
09:52 132.97 133.01 132.84 132.92 2.5K
09:53 132.92 132.92 132.85 132.85 1.7K
09:54 132.93 132.93 132.57 132.84 1.0K
09:55 132.63 132.63 132.30 132.49 3.3K
09:56 132.64 132.93 132.64 132.93 1.9K
09:57 132.94 133.37 132.94 133.37 3.1K
09:58 133.23 133.38 133.23 133.38 1.5K
09:59 133.30 133.30 132.89 133.08 6.9K
10:00 133.08 133.12 132.99 133.08 6.6K
10:01 133.25 133.36 133.05 133.19 22.6K
10:02 133.13 133.13 132.56 132.56 4.1K
10:03 132.56 132.56 132.27 132.43 1.3K
10:04 132.90 132.90 132.82 132.85 1.6K
10:05 132.82 132.82 132.82 132.82 0.5K
10:06 132.86 133.47 132.86 133.47 2.6K
10:07 133.46 133.60 133.00 133.00 6.2K
10:08 133.09 133.09 132.78 132.78 2.6K
10:09 132.78 133.20 132.78 133.20 1.7K
10:10 133.20 133.20 132.75 133.02 0.8K
10:11 133.20 133.20 132.94 132.94 3.2K
10:12 132.94 133.19 132.90 132.90 3.1K
10:13 133.09 133.11 132.89 133.11 6.2K
10:14 133.15 133.20 132.93 133.10 4.5K
10:15 133.10 133.10 133.10 133.10 1.1K
10:16 133.10 133.84 133.10 133.51 3.3K
10:17 133.49 133.64 133.44 133.62 2.3K
10:18 133.69 133.69 133.23 133.23 2.2K
10:19 133.37 133.46 133.37 133.46 3.6K
10:20 133.46 133.46 133.38 133.38 2.5K
10:21 133.40 133.64 133.40 133.48 3.9K
10:22 133.37 134.27 133.37 134.27 6.8K
10:23 134.27 134.27 133.91 133.92 1.4K
10:24 133.92 134.34 133.92 134.23 2.8K
10:25 134.23 134.57 134.23 134.57 2.4K
10:26 134.61 134.81 134.61 134.81 3.0K
10:27 134.81 135.11 134.81 135.11 0.6K
10:28 135.11 135.11 134.80 134.80 1.5K
10:29 134.51 134.83 134.51 134.83 7.7K
10:30 134.83 135.12 134.45 134.45 4.1K
10:31 134.75 135.07 134.73 134.73 10.6K
10:32 134.73 135.12 134.73 135.10 2.0K
10:33 135.10 135.10 135.00 135.00 2.3K
10:34 135.00 135.32 135.00 135.25 1.3K
10:35 135.28 135.28 135.28 135.28 1.3K
10:36 135.28 135.28 135.25 135.25 5.2K
10:37 135.24 135.44 135.24 135.44 3.1K
10:38 135.44 135.52 135.25 135.25 3.4K
10:39 135.25 135.25 135.19 135.22 3.0K
10:40 135.22 135.22 135.22 135.22 0.4K
10:41 135.22 135.40 135.17 135.20 3.3K
10:42 135.20 135.60 135.20 135.36 5.3K
10:43 135.35 135.58 135.35 135.58 1.9K
10:44 135.65 135.65 135.39 135.39 3.3K
10:45 134.89 134.96 134.89 134.96 2.2K
10:46 134.80 134.80 134.68 134.68 1.5K
10:47 134.68 134.68 134.57 134.57 0.7K
10:48 134.57 134.57 134.30 134.30 1.1K
10:49 134.30 134.30 134.15 134.15 1.5K
10:50 134.29 134.29 133.87 134.03 2.2K
10:51 134.01 134.01 133.95 133.95 0.7K
10:52 133.95 134.13 133.95 133.95 3.3K
10:53 133.95 133.95 133.95 133.95 1.6K
10:54 133.95 133.95 133.77 133.77 3.6K
10:55 133.77 134.11 133.77 134.11 2.1K
10:56 134.25 134.26 134.03 134.03 1.8K
10:57 134.03 134.03 133.93 133.93 2.1K
10:58 133.93 133.93 133.93 133.93 5.1K
10:59 133.93 133.93 133.65 133.65 6.7K
11:00 133.56 133.56 133.20 133.24 5.9K
11:01 133.37 133.55 133.25 133.55 2.6K
11:02 133.55 133.55 133.46 133.46 5.1K
11:03 133.46 133.46 132.96 132.96 1.3K
11:04 132.96 133.04 132.96 133.04 2.7K
11:05 133.04 133.42 133.04 133.24 1.9K
11:06 133.24 133.24 133.18 133.18 0.8K
11:07 133.26 133.26 133.25 133.25 0.7K
11:08 133.68 133.73 133.68 133.73 3.7K
11:09 133.73 133.73 133.57 133.72 0.7K
11:10 133.72 134.12 133.71 134.12 2.1K
11:11 134.12 134.12 134.12 134.12 0.4K
11:12 134.12 134.12 133.72 133.72 1.0K
11:13 133.80 133.84 133.80 133.84 2.5K
11:14 133.81 133.81 133.64 133.64 4.0K
11:15 133.64 133.64 133.64 133.64 0.9K
11:16 133.28 133.28 133.16 133.16 1.2K
11:17 133.16 133.16 133.14 133.14 3.6K
11:18 133.14 133.14 132.88 132.88 2.5K
11:19 133.33 133.38 133.14 133.38 6.8K
11:20 133.33 133.33 133.19 133.19 0.8K
11:21 133.09 133.09 132.96 133.09 7.9K
11:22 133.01 133.01 132.71 132.71 12.7K
11:23 132.71 132.72 132.71 132.72 4.0K
11:24 132.64 132.73 132.64 132.73 3.0K
11:25 132.73 132.73 132.53 132.53 7.3K
11:26 132.53 132.65 132.53 132.65 4.8K
11:27 132.41 132.76 132.41 132.76 16.7K
11:28 132.73 132.73 132.57 132.57 1.3K
11:29 132.56 132.56 132.18 132.18 6.5K
11:30 132.18 132.18 132.14 132.14 3.0K
11:31 131.98 131.98 131.98 131.98 3.0K
11:32 131.98 132.08 131.86 131.86 5.3K
11:33 131.99 132.00 131.99 132.00 2.3K
11:34 132.00 132.00 131.81 131.87 5.4K
11:35 131.89 132.04 131.89 132.01 3.3K
11:36 132.25 132.25 132.19 132.19 1.5K
11:37 132.19 132.40 132.10 132.40 2.5K
11:38 132.42 132.42 132.29 132.36 1.9K
11:39 132.16 132.24 132.11 132.24 2.1K
11:40 132.24 132.24 131.95 131.95 1.2K
11:41 131.95 131.95 131.94 131.94 12.9K
11:42 131.94 132.10 131.90 131.90 4.7K
11:43 131.96 131.96 131.78 131.82 6.5K
11:44 131.82 132.11 131.80 132.11 0.8K
11:45 131.79 131.80 131.67 131.76 6.1K
11:46 131.76 131.81 131.66 131.81 5.5K
11:47 131.81 131.81 131.81 131.81 2.2K
11:48 131.78 131.78 130.98 130.99 10.3K
11:49 130.99 130.99 130.99 130.99 2.0K
11:50 130.95 130.96 130.77 130.77 11.4K
11:51 130.77 130.77 130.51 130.67 7.9K
11:52 130.33 130.39 130.33 130.39 7.9K
11:53 130.06 130.06 129.73 129.91 9.0K
11:54 130.24 130.52 130.12 130.48 18.2K
11:55 130.29 130.82 130.29 130.82 7.1K
11:56 130.82 130.94 130.82 130.83 1.7K
11:57 130.60 130.60 130.55 130.55 4.3K
11:58 130.55 130.55 130.22 130.22 7.3K
11:59 130.22 130.45 130.22 130.45 4.6K
12:00 130.67 130.67 130.67 130.67 1.9K
12:01 130.77 131.34 130.77 131.01 5.8K
12:02 131.01 131.01 130.51 130.51 4.2K
12:03 130.57 130.58 130.57 130.57 1.9K
12:04 130.57 130.74 130.49 130.74 5.8K
12:05 130.55 130.77 130.55 130.62 7.6K
12:06 130.40 130.40 130.08 130.08 6.5K
12:07 130.32 130.43 130.23 130.43 2.1K
12:08 130.47 130.47 130.47 130.47 1.4K
12:09 130.47 130.60 130.44 130.54 1.8K
12:10 130.53 130.79 130.49 130.67 2.4K
12:11 130.44 130.44 130.13 130.19 4.9K
12:12 130.19 130.43 130.19 130.43 0.6K
12:13 130.43 130.43 130.31 130.31 1.2K
12:14 130.31 130.31 130.03 130.03 1.2K
12:15 129.79 129.79 129.75 129.75 2.0K
12:16 129.75 129.75 129.75 129.75 0.4K
12:17 129.74 129.74 129.29 129.29 1.6K
12:18 129.52 129.52 129.52 129.52 1.3K
12:19 129.33 129.33 129.13 129.18 2.0K
12:20 129.05 129.36 129.05 129.29 1.9K
12:21 129.29 129.32 129.29 129.32 1.0K
12:22 129.32 129.32 128.98 129.13 6.0K
12:23 129.13 129.13 129.08 129.08 1.6K
12:24 128.38 128.59 128.38 128.59 5.1K
12:25 128.59 128.81 128.59 128.81 2.1K
12:26 128.81 128.91 128.69 128.69 3.2K
12:27 128.69 128.69 128.44 128.44 2.1K
12:28 128.44 128.44 128.44 128.44 2.4K
12:29 128.44 128.49 127.99 128.49 2.8K
12:30 128.49 129.15 128.49 129.15 2.1K
12:31 129.15 129.15 128.65 128.68 1.6K
12:32 129.51 129.73 129.40 129.40 4.2K
12:33 129.82 129.82 129.82 129.82 1.3K
12:34 130.04 130.36 130.04 130.36 1.7K
12:35 130.36 130.69 130.36 130.69 2.6K
12:36 130.69 130.91 130.52 130.91 1.1K
12:37 130.91 130.91 130.91 130.91 0.4K
12:38 130.91 131.04 130.86 131.04 3.5K
12:39 130.98 130.98 130.98 130.98 1.2K
12:40 130.98 131.18 130.98 131.18 1.7K
12:41 131.18 131.18 130.54 130.56 3.1K
12:42 130.56 130.56 130.39 130.39 0.5K
12:43 130.39 131.00 130.39 130.56 2.5K
12:44 130.56 131.15 130.56 131.15 5.1K
12:45 131.15 131.15 131.15 131.15 0.5K
12:46 131.15 131.15 130.78 130.78 6.2K
12:47 130.81 130.99 130.81 130.99 6.4K
12:48 130.99 130.99 130.64 130.72 2.4K
12:49 130.72 131.23 130.72 131.23 3.7K
12:50 131.23 131.68 131.23 131.68 2.9K
12:51 131.68 131.69 131.68 131.69 0.2K
12:52 131.68 131.99 131.68 131.99 1.8K
12:53 132.12 132.12 131.59 131.60 4.1K
12:54 131.60 131.60 131.59 131.59 1.3K
12:55 131.55 131.55 131.24 131.47 8.0K
12:56 131.47 131.50 131.47 131.49 1.2K
12:57 131.69 131.69 131.49 131.49 0.8K
12:58 131.49 131.84 131.49 131.84 1.5K
12:59 131.84 132.08 131.78 132.08 1.7K
13:00 132.08 132.08 131.89 131.89 1.8K
13:01 131.97 132.30 131.73 132.30 6.3K
13:02 132.30 132.30 131.59 131.59 2.9K
13:03 132.27 133.10 132.27 133.10 3.9K
13:04 133.10 133.10 132.62 132.62 3.8K
13:05 132.57 132.76 132.57 132.60 5.1K
13:06 132.18 132.18 131.96 131.96 5.7K
13:07 131.96 131.96 131.70 131.70 2.1K
13:08 131.70 131.70 130.93 130.93 3.3K
13:09 130.93 130.93 130.61 130.61 2.9K
13:10 130.61 130.89 130.61 130.89 3.8K
13:11 130.89 130.89 130.45 130.45 4.5K
13:12 130.45 130.46 130.45 130.45 9.2K
13:13 130.57 130.57 129.95 130.14 5.5K
13:14 130.14 130.14 129.74 129.99 1.2K
13:15 129.70 129.71 129.70 129.71 1.2K
13:16 129.89 129.89 129.83 129.83 2.2K
13:17 129.83 129.85 129.83 129.85 0.6K
13:18 129.85 129.85 129.81 129.81 0.5K
13:19 130.04 130.46 130.04 130.46 4.9K
13:20 130.27 130.27 130.27 130.27 7.8K
13:21 130.56 130.56 130.26 130.26 4.8K
13:22 129.82 129.90 129.72 129.90 4.2K
13:23 129.90 130.02 129.71 130.02 6.5K
13:24 130.02 130.02 129.93 129.95 1.8K
13:25 129.95 130.50 129.95 130.38 5.4K
13:26 130.38 130.57 130.38 130.57 1.9K
13:27 130.57 130.72 130.57 130.72 0.6K
13:28 130.67 131.09 130.67 131.05 6.6K
13:29 131.05 131.05 130.99 130.99 2.0K
13:30 130.99 131.41 130.99 131.41 2.7K
13:31 131.41 131.41 131.19 131.19 2.7K
13:32 130.96 130.96 130.96 130.96 0.7K
13:33 130.96 130.96 130.96 130.96 1.0K
13:34 131.17 131.99 131.17 131.99 4.4K
13:35 131.66 131.66 131.19 131.32 2.7K
13:36 131.32 131.51 131.22 131.51 0.7K
13:37 131.51 131.74 131.51 131.74 2.7K
13:38 131.74 131.79 131.74 131.79 2.6K
13:39 131.79 131.84 131.79 131.84 1.2K
13:40 131.84 131.84 131.36 131.36 3.2K
13:41 131.36 131.36 131.15 131.15 1.3K
13:42 131.07 131.84 131.07 131.84 3.7K
13:43 131.70 132.12 131.68 132.12 5.6K
13:44 132.46 132.46 132.03 132.03 0.8K
13:45 132.11 132.11 132.11 132.11 3.5K
13:46 132.63 133.10 132.63 132.76 7.9K
13:47 132.75 132.98 132.75 132.80 3.8K
13:48 132.97 132.97 132.39 132.39 9.2K
13:49 132.28 132.49 132.28 132.49 9.3K
13:50 132.51 132.51 132.24 132.24 6.7K
13:51 132.51 132.51 132.17 132.17 2.0K
13:52 132.17 132.63 132.17 132.63 6.8K
13:53 132.62 132.62 132.19 132.19 4.3K
13:54 132.14 132.39 132.04 132.39 7.8K
13:55 132.59 132.91 132.59 132.91 2.1K
13:56 132.91 132.91 132.77 132.77 0.8K
13:57 132.77 132.88 132.77 132.88 0.8K
13:58 132.88 132.88 132.88 132.88 1.2K
13:59 132.88 133.32 132.88 133.32 3.7K
14:00 133.32 133.32 133.03 133.18 7.5K
14:01 133.17 133.17 132.97 132.97 10.9K
14:02 132.97 133.71 132.97 133.60 3.6K
14:03 133.37 133.37 133.17 133.17 8.0K
14:04 133.17 133.61 133.17 133.58 2.1K
14:05 133.58 133.58 133.58 133.58 1.0K
14:06 133.58 133.82 133.58 133.82 1.6K
14:07 133.82 133.82 133.78 133.78 6.0K
14:08 133.72 133.74 133.34 133.59 4.1K
14:09 133.56 133.56 133.06 133.06 8.8K
14:10 132.69 132.69 132.65 132.65 6.4K
14:11 132.49 132.49 131.94 131.94 4.6K
14:12 131.94 132.34 131.90 132.34 4.4K
14:13 132.34 132.34 131.96 131.96 5.4K
14:14 131.96 132.33 131.96 132.33 2.2K
14:15 132.33 132.33 131.37 131.37 1.7K
14:16 131.18 131.47 131.18 131.39 1.4K
14:17 131.39 131.39 131.39 131.39 0.5K
14:18 131.39 131.83 131.39 131.83 5.9K
14:19 132.20 132.47 132.20 132.43 3.6K
14:20 132.43 132.43 132.34 132.34 2.6K
14:21 132.43 133.03 132.43 133.03 3.7K
14:22 133.03 133.04 132.87 132.94 9.9K
14:23 132.96 133.38 132.96 133.37 4.3K
14:24 133.55 133.55 133.55 133.55 0.5K
14:25 133.55 133.79 133.44 133.44 3.0K
14:26 133.44 133.48 133.18 133.48 3.7K
14:27 133.38 133.75 133.38 133.61 3.5K
14:28 133.61 133.78 133.61 133.78 0.8K
14:29 133.73 134.02 133.73 133.87 4.2K
14:30 133.87 134.10 133.87 134.10 0.9K
14:31 134.10 134.34 133.98 133.98 3.1K
14:32 134.13 134.59 134.13 134.59 3.4K
14:33 134.59 134.59 134.44 134.44 0.9K
14:34 134.44 134.44 133.94 133.94 4.9K
14:35 133.94 134.06 133.76 133.76 2.5K
14:36 133.61 133.61 132.97 132.97 4.6K
14:37 133.48 133.48 133.14 133.32 2.2K
14:38 133.49 133.59 133.49 133.59 1.6K
14:39 133.66 133.75 133.66 133.70 3.8K
14:40 133.70 133.81 133.45 133.81 6.0K
14:41 133.82 133.86 133.54 133.54 5.2K
14:42 133.39 133.67 133.39 133.67 4.0K
14:43 133.67 133.94 133.67 133.94 1.4K
14:44 133.93 133.97 133.93 133.97 1.8K
14:45 134.13 134.19 134.07 134.09 3.4K
14:46 134.09 134.09 133.36 133.44 5.3K
14:47 133.69 133.69 133.18 133.18 2.1K
14:48 133.18 133.18 132.63 133.01 4.0K
14:49 133.01 133.01 132.99 132.99 1.3K
14:50 132.80 132.80 132.64 132.80 3.3K
14:51 132.98 133.20 132.98 133.04 3.7K
14:52 133.08 133.42 132.81 132.81 6.7K
14:53 132.81 132.81 132.46 132.46 2.3K
14:54 132.46 132.82 132.46 132.82 0.6K
14:55 132.82 132.82 132.29 132.29 3.3K
14:56 132.29 132.29 131.75 131.88 4.7K
14:57 132.38 132.56 132.38 132.56 2.7K
14:58 132.56 133.23 132.56 133.23 3.9K
14:59 133.08 133.08 132.94 132.94 2.2K
15:00 133.04 133.04 132.51 132.51 5.1K
15:01 132.31 133.40 132.31 133.40 6.2K
15:02 133.63 133.63 133.42 133.53 3.9K
15:03 133.53 133.77 133.53 133.65 4.0K
15:04 133.80 133.80 133.48 133.63 1.9K
15:05 133.63 133.63 133.50 133.50 3.0K
15:06 133.50 133.77 133.39 133.39 5.3K
15:07 133.67 133.67 133.45 133.45 1.0K
15:08 133.24 133.24 133.05 133.17 4.1K
15:09 133.17 133.17 132.69 132.79 3.6K
15:10 132.63 132.63 132.21 132.21 3.3K
15:11 132.21 132.42 132.21 132.34 3.2K
15:12 132.49 132.49 132.41 132.41 4.3K
15:13 132.39 132.39 132.11 132.32 4.2K
15:14 132.27 132.36 132.27 132.28 1.9K
15:15 132.13 132.29 132.13 132.28 3.3K
15:16 132.28 132.28 132.12 132.12 3.7K
15:17 132.15 132.33 132.11 132.33 2.6K
15:18 132.33 132.33 132.04 132.24 6.3K
15:19 132.25 132.54 132.25 132.29 7.0K
15:20 132.29 132.50 132.16 132.37 12.2K
15:21 132.57 132.69 132.57 132.69 3.5K
15:22 132.78 133.10 132.78 133.10 10.7K
15:23 133.19 133.19 132.86 132.86 4.5K
15:24 132.99 133.10 132.70 132.70 6.0K
15:25 132.82 132.82 132.42 132.55 5.2K
15:26 132.60 132.78 132.60 132.66 6.5K
15:27 132.81 132.84 132.27 132.27 11.3K
15:28 132.35 132.35 132.22 132.22 2.2K
15:29 132.22 132.45 132.22 132.27 6.2K
15:30 131.67 131.78 131.35 131.35 13.2K
15:31 131.34 131.69 131.34 131.69 5.9K
15:32 131.83 132.19 131.83 132.19 11.8K
15:33 132.28 132.29 131.98 132.13 18.0K
15:34 131.84 132.06 131.84 132.06 4.3K
15:35 131.99 131.99 131.73 131.73 4.6K
15:36 131.73 131.73 131.49 131.59 6.1K
15:37 131.79 131.86 131.30 131.30 6.8K
15:38 131.23 131.23 130.95 131.20 12.9K
15:39 131.09 131.22 131.09 131.20 6.9K
15:40 131.17 131.17 130.95 131.00 5.0K
15:41 130.89 130.94 130.58 130.58 7.2K
15:42 130.53 130.53 130.04 130.30 13.1K
15:43 130.27 130.27 130.00 130.09 7.2K
15:44 130.09 130.09 129.96 129.97 7.7K
15:45 129.91 129.92 129.81 129.92 3.5K
15:46 129.95 130.11 129.95 130.11 23.7K
15:47 130.16 130.58 130.16 130.36 12.8K
15:48 130.40 130.71 130.40 130.71 7.9K
15:49 130.46 130.62 130.41 130.45 11.3K
15:50 130.43 130.47 130.20 130.41 15.9K
15:51 130.68 131.26 130.68 131.23 16.0K
15:52 131.23 131.46 131.09 131.41 22.6K
15:53 131.28 131.32 131.13 131.27 18.6K
15:54 131.26 131.44 131.03 131.44 17.0K
15:55 131.55 131.79 131.55 131.68 27.3K
15:56 131.76 131.76 131.00 131.13 50.8K
15:57 131.46 131.95 131.40 131.95 24.7K
15:58 132.00 132.01 131.88 131.89 21.1K
15:59 131.89 132.00 131.88 131.91 45.6K
16:00 131.89 132.16 131.78 132.04 401.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available