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
09:31 130.88 131.90 130.21 131.90 9.1K
09:32 131.90 131.90 131.23 131.23 0.7K
09:33 130.21 130.21 129.10 129.10 1.2K
09:34 129.10 130.00 129.10 130.00 0.3K
09:35 130.00 130.00 130.00 130.00 0.2K
09:36 130.00 130.00 129.86 129.86 1.0K
09:37 129.21 129.73 129.21 129.73 0.5K
09:38 129.73 129.73 129.73 129.73 0.4K
09:39 129.44 129.83 129.43 129.83 3.5K
09:40 130.81 130.81 130.81 130.81 1.9K
09:41 130.81 130.81 130.81 130.81 0.2K
09:42 130.81 130.81 129.31 129.69 3.5K
09:43 129.69 129.69 129.03 129.03 2.6K
09:44 129.03 130.34 129.03 130.34 3.6K
09:45 130.34 130.65 130.34 130.65 1.1K
09:46 130.65 131.72 130.65 131.36 4.2K
09:47 131.36 131.68 131.36 131.64 2.6K
09:48 131.64 131.64 131.23 131.23 1.5K
09:49 131.23 131.97 131.23 131.97 0.7K
09:50 131.58 131.58 131.16 131.16 3.0K
09:51 130.73 130.91 130.73 130.82 3.2K
09:52 130.82 130.82 130.54 130.54 0.6K
09:53 130.54 130.94 130.54 130.59 1.2K
09:54 130.59 131.28 130.59 131.28 3.4K
09:55 131.41 131.62 131.41 131.62 2.1K
09:56 131.26 131.26 131.15 131.15 3.3K
09:57 131.15 131.62 131.15 131.62 5.0K
09:58 131.61 131.61 131.23 131.26 1.6K
09:59 131.00 131.00 130.97 130.97 1.3K
10:00 130.97 130.97 130.31 130.31 1.6K
10:01 130.31 130.56 130.26 130.40 2.5K
10:02 130.40 130.59 130.13 130.13 7.0K
10:03 130.13 130.13 129.82 130.06 2.2K
10:04 130.06 130.06 129.67 129.67 2.2K
10:05 129.67 130.21 129.67 130.21 2.8K
10:06 129.91 130.37 129.91 130.11 3.0K
10:07 130.11 130.11 129.97 129.97 0.9K
10:08 129.97 130.92 129.97 130.92 5.5K
10:09 130.94 130.95 130.94 130.95 0.8K
10:10 130.95 130.95 130.48 130.48 2.2K
10:11 130.55 130.82 130.55 130.78 2.1K
10:12 130.86 130.86 130.21 130.21 3.0K
10:13 130.21 130.21 129.95 129.95 1.0K
10:14 129.95 130.46 129.95 130.20 3.2K
10:15 130.20 130.20 130.19 130.19 2.0K
10:16 130.19 131.06 130.19 131.06 6.1K
10:17 131.06 131.06 130.50 130.52 3.5K
10:18 130.52 130.52 130.04 130.04 1.3K
10:19 129.99 129.99 129.99 129.99 1.6K
10:20 129.99 129.99 129.92 129.92 1.4K
10:21 129.92 129.92 129.41 129.42 1.2K
10:22 129.09 129.09 128.87 129.05 2.9K
10:23 128.93 129.08 128.48 128.48 6.6K
10:24 128.48 128.49 128.15 128.39 3.5K
10:25 128.39 128.72 128.39 128.72 4.2K
10:26 128.72 129.17 128.72 129.17 3.6K
10:27 129.25 129.25 129.03 129.03 4.0K
10:28 129.03 129.20 129.03 129.20 2.5K
10:29 129.05 129.05 128.85 128.85 2.0K
10:30 128.85 128.87 128.85 128.87 0.9K
10:31 128.87 128.90 128.87 128.90 6.0K
10:32 128.91 129.14 128.61 129.14 6.1K
10:33 129.06 129.24 129.06 129.24 4.0K
10:34 129.14 129.49 129.02 129.49 5.8K
10:35 129.70 129.70 129.40 129.51 5.4K
10:36 129.51 129.65 129.51 129.65 1.8K
10:37 129.65 129.86 129.65 129.86 3.9K
10:38 129.83 129.83 129.74 129.74 1.4K
10:39 129.74 129.74 129.72 129.72 1.2K
10:40 130.06 130.06 130.06 130.06 3.9K
10:41 130.06 130.06 129.58 129.58 2.1K
10:42 129.78 129.78 129.78 129.78 1.9K
10:43 129.82 130.20 129.82 130.16 4.0K
10:44 130.16 130.34 130.16 130.18 3.9K
10:45 130.18 130.63 130.18 130.61 2.3K
10:46 130.70 130.88 130.70 130.72 2.8K
10:47 130.72 130.73 130.44 130.44 1.2K
10:48 130.60 130.60 130.60 130.60 0.9K
10:49 130.60 130.77 130.60 130.64 5.3K
10:50 130.64 130.64 130.61 130.61 1.3K
10:51 130.42 130.42 130.27 130.27 4.2K
10:52 130.01 130.13 129.88 130.13 5.7K
10:53 130.14 130.33 130.14 130.33 1.0K
10:54 130.33 130.33 130.15 130.15 1.1K
10:55 130.11 130.11 130.09 130.10 2.1K
10:56 130.10 130.10 129.88 129.90 5.1K
10:57 130.00 130.00 129.92 129.92 1.4K
10:58 130.08 130.08 129.97 129.97 4.9K
10:59 129.97 130.00 129.97 130.00 2.7K
11:00 130.00 130.01 129.99 130.01 5.3K
11:01 130.01 131.48 130.01 131.11 10.1K
11:02 131.28 131.28 130.72 130.76 3.7K
11:03 130.72 130.82 130.29 130.29 7.8K
11:04 130.29 130.29 130.28 130.28 0.9K
11:05 130.02 130.17 130.02 130.17 2.1K
11:06 130.17 130.17 129.94 130.08 16.5K
11:07 130.24 130.24 130.00 130.00 1.2K
11:08 130.00 130.00 129.86 129.86 2.1K
11:09 129.86 130.13 129.86 130.13 2.3K
11:10 130.13 130.30 130.13 130.26 3.3K
11:11 130.15 130.15 130.12 130.12 0.6K
11:12 130.12 130.12 130.06 130.06 2.1K
11:13 130.06 130.06 130.06 130.06 0.3K
11:14 130.06 130.06 129.74 129.90 2.3K
11:15 129.91 129.91 129.85 129.90 0.7K
11:16 129.90 130.14 129.90 130.14 3.6K
11:17 130.14 130.26 130.14 130.26 1.2K
11:18 130.19 130.19 130.19 130.19 1.1K
11:19 130.09 130.09 129.95 129.95 1.4K
11:20 129.95 129.95 129.95 129.95 0.7K
11:21 129.98 129.98 129.83 129.83 3.6K
11:22 129.83 130.13 129.83 130.13 2.9K
11:23 130.13 130.14 130.13 130.14 2.6K
11:24 130.14 130.14 129.82 129.82 4.2K
11:25 129.77 129.77 129.77 129.77 0.7K
11:26 129.77 130.19 129.77 130.19 4.7K
11:27 130.19 130.19 130.13 130.13 2.6K
11:28 130.13 130.33 130.11 130.33 2.6K
11:29 130.33 130.33 130.33 130.33 0.6K
11:30 130.33 130.38 130.33 130.38 1.5K
11:31 130.37 130.58 130.37 130.58 7.4K
11:32 131.00 131.00 130.93 130.93 1.1K
11:33 130.93 130.94 130.93 130.93 1.0K
11:34 130.96 130.96 130.94 130.94 6.4K
11:35 130.94 130.94 130.93 130.93 5.9K
11:36 130.93 130.93 130.92 130.92 1.2K
11:37 131.20 131.30 131.12 131.12 5.5K
11:38 131.12 131.12 131.12 131.12 0.5K
11:39 131.15 131.57 131.15 131.45 5.1K
11:40 131.45 131.62 131.45 131.62 1.6K
11:41 131.62 131.62 131.32 131.32 3.4K
11:42 131.32 131.42 131.03 131.03 1.4K
11:43 131.03 131.29 131.03 131.29 1.2K
11:44 131.20 131.20 131.20 131.20 1.3K
11:45 131.20 131.20 131.09 131.11 1.6K
11:46 131.11 131.16 131.10 131.10 1.1K
11:47 131.16 131.16 130.97 130.97 2.3K
11:48 130.97 131.23 130.97 131.23 2.0K
11:49 131.23 131.23 131.20 131.20 0.6K
11:50 131.20 131.39 131.20 131.24 2.5K
11:51 131.22 131.23 131.22 131.23 1.1K
11:52 131.04 131.04 131.00 131.00 1.8K
11:53 131.00 131.18 131.00 131.18 2.7K
11:54 131.18 131.43 131.18 131.43 2.3K
11:55 131.40 131.40 131.40 131.40 1.4K
11:56 131.40 131.40 131.40 131.40 0.4K
11:57 131.40 131.66 131.40 131.66 3.3K
11:58 131.66 131.80 131.66 131.67 1.7K
11:59 131.67 131.67 131.67 131.67 0.9K
12:00 131.67 131.67 131.60 131.60 2.1K
12:01 131.64 131.64 131.64 131.64 1.3K
12:02 131.64 131.73 131.49 131.49 1.5K
12:03 131.49 131.49 130.96 130.96 2.4K
12:04 130.96 131.26 130.96 131.26 0.4K
12:05 131.26 131.49 131.26 131.49 2.4K
12:06 131.49 131.75 131.49 131.75 3.5K
12:07 131.75 131.75 131.75 131.75 1.2K
12:08 131.75 131.75 131.63 131.63 2.0K
12:09 131.63 131.79 131.62 131.70 0.9K
12:10 131.79 131.79 131.61 131.61 1.2K
12:11 131.61 131.61 131.57 131.57 2.0K
12:12 131.89 131.91 131.86 131.91 2.5K
12:13 131.91 131.91 131.91 131.91 0.1K
12:14 131.91 131.91 131.82 131.82 0.8K
12:15 131.82 131.82 131.68 131.68 0.9K
12:16 131.68 131.68 131.68 131.68 1.0K
12:17 131.68 131.84 131.68 131.84 1.6K
12:18 131.84 131.84 131.72 131.72 0.8K
12:19 131.72 131.72 131.71 131.71 0.5K
12:20 131.70 131.70 131.70 131.70 0.9K
12:21 131.70 132.02 131.70 132.02 3.6K
12:22 132.07 132.07 131.86 131.86 1.7K
12:23 131.86 131.86 131.86 131.86 0.6K
12:24 131.86 131.86 131.83 131.83 0.5K
12:25 131.69 131.76 131.48 131.48 2.4K
12:26 131.47 131.47 131.47 131.47 1.0K
12:27 131.45 131.45 131.23 131.23 1.1K
12:28 131.23 131.52 131.23 131.52 0.8K
12:29 131.52 131.71 131.52 131.71 2.0K
12:30 131.71 131.72 131.71 131.72 0.8K
12:31 131.59 131.90 131.59 131.90 3.4K
12:32 131.90 132.08 131.90 132.05 1.0K
12:33 131.96 132.18 131.96 132.18 3.0K
12:34 132.18 132.25 132.18 132.25 0.8K
12:35 132.25 132.40 132.25 132.40 1.9K
12:36 132.40 132.55 132.40 132.55 1.8K
12:37 132.55 132.86 132.55 132.86 2.6K
12:38 132.86 133.22 132.86 133.22 3.4K
12:39 133.22 133.22 132.94 132.94 2.8K
12:40 133.10 133.10 132.94 132.94 1.0K
12:41 132.95 132.95 132.86 132.86 1.0K
12:42 132.86 132.86 132.58 132.58 1.3K
12:43 132.58 132.83 132.58 132.83 7.7K
12:44 132.97 132.97 132.97 132.97 0.3K
12:45 133.21 133.31 133.13 133.13 1.7K
12:46 133.12 133.13 132.93 132.93 2.6K
12:47 133.13 133.17 132.83 133.17 1.3K
12:48 133.17 133.17 132.95 132.95 1.0K
12:49 132.95 133.16 132.94 133.16 3.1K
12:50 133.16 133.32 133.16 133.32 0.9K
12:51 133.32 133.32 133.06 133.06 1.3K
12:52 133.06 133.10 133.06 133.10 0.5K
12:53 132.91 133.09 132.91 133.09 1.1K
12:54 133.09 133.09 132.91 132.91 1.7K
12:55 132.81 132.81 132.81 132.81 1.0K
12:56 132.81 133.09 132.76 133.09 4.2K
12:57 133.09 133.09 132.91 132.91 1.8K
12:58 132.91 133.10 132.91 133.10 0.5K
12:59 133.10 133.10 133.10 133.10 0.6K
13:00 133.10 133.10 132.99 132.99 1.2K
13:01 132.99 132.99 132.70 132.70 1.5K
13:02 132.70 132.74 132.70 132.74 1.6K
13:03 132.74 133.12 132.74 133.12 2.2K
13:04 132.99 133.16 132.99 133.16 2.5K
13:05 133.07 133.07 133.06 133.06 1.4K
13:06 132.93 132.93 132.92 132.92 2.5K
13:07 132.92 133.22 132.92 133.20 4.0K
13:08 133.10 133.28 132.93 132.93 1.9K
13:09 132.93 132.93 132.92 132.92 1.6K
13:10 132.92 132.96 132.92 132.96 0.7K
13:11 132.96 132.96 132.96 132.96 0.8K
13:12 132.73 132.83 132.73 132.83 1.7K
13:13 132.89 132.89 132.82 132.82 1.6K
13:14 132.82 132.82 132.68 132.68 1.0K
13:15 132.75 132.75 132.74 132.74 0.9K
13:16 132.76 132.99 132.76 132.94 2.3K
13:17 132.94 132.98 132.94 132.98 0.5K
13:18 132.98 132.98 132.81 132.81 2.2K
13:19 132.81 132.93 132.50 132.50 1.2K
13:20 132.50 132.63 132.46 132.52 1.8K
13:21 132.52 132.60 132.52 132.60 2.1K
13:22 132.60 132.86 132.60 132.78 2.2K
13:23 132.78 132.96 132.64 132.86 4.5K
13:24 132.73 132.73 132.50 132.50 1.5K
13:25 132.47 132.71 132.45 132.71 1.0K
13:26 132.33 132.52 132.33 132.52 1.1K
13:27 132.52 132.75 132.52 132.75 0.7K
13:28 132.76 132.76 132.52 132.67 2.5K
13:29 132.69 132.69 132.34 132.34 1.6K
13:30 132.34 132.52 132.34 132.34 1.4K
13:31 132.47 132.47 132.42 132.42 2.0K
13:32 132.42 132.42 131.85 131.85 2.0K
13:33 131.90 131.90 131.90 131.90 1.5K
13:34 131.83 132.01 131.83 132.01 2.2K
13:35 132.01 132.21 132.01 132.21 1.6K
13:36 132.21 132.21 132.18 132.18 0.3K
13:37 132.23 132.60 132.09 132.60 5.4K
13:38 132.60 132.82 132.60 132.82 1.7K
13:39 132.82 132.90 132.82 132.90 1.8K
13:40 133.01 133.55 132.82 133.55 3.3K
13:41 133.55 133.55 133.27 133.55 2.0K
13:42 133.34 133.46 133.34 133.46 2.0K
13:43 133.46 133.73 133.46 133.73 2.3K
13:44 133.89 133.89 133.89 133.89 2.0K
13:45 133.89 134.27 133.89 134.22 1.3K
13:46 134.22 134.22 133.77 133.77 2.2K
13:47 133.77 133.77 133.72 133.73 1.4K
13:48 133.70 133.70 133.61 133.61 1.6K
13:49 133.61 133.64 133.61 133.64 1.8K
13:50 133.64 133.88 133.64 133.88 2.4K
13:51 133.85 133.85 133.60 133.60 1.9K
13:52 133.60 133.83 133.60 133.83 2.4K
13:53 134.09 134.19 134.00 134.19 1.8K
13:54 134.19 134.28 134.19 134.28 1.3K
13:55 134.28 134.42 134.28 134.42 1.8K
13:56 134.28 134.28 134.28 134.28 2.8K
13:57 133.97 134.08 133.82 133.82 1.7K
13:58 133.71 133.94 133.70 133.94 3.4K
13:59 133.94 133.94 133.79 133.79 2.1K
14:00 133.47 133.74 133.47 133.74 1.1K
14:01 133.74 133.74 133.49 133.49 3.4K
14:02 133.49 133.51 133.26 133.51 4.0K
14:03 133.41 133.41 133.39 133.39 2.7K
14:04 133.32 133.32 133.14 133.14 2.5K
14:05 133.42 133.42 133.34 133.34 2.0K
14:06 133.34 133.34 133.25 133.34 1.5K
14:07 133.32 133.32 133.32 133.32 1.4K
14:08 133.09 133.09 132.75 133.02 3.6K
14:09 133.02 133.18 133.00 133.00 2.5K
14:10 133.00 133.00 132.84 132.84 1.6K
14:11 132.81 132.81 132.71 132.71 1.8K
14:12 132.71 132.79 132.71 132.79 2.8K
14:13 132.96 132.96 132.96 132.96 1.4K
14:14 132.96 132.96 132.96 132.96 2.3K
14:15 132.96 132.96 132.86 132.86 1.3K
14:16 132.86 132.87 132.86 132.87 1.2K
14:17 132.87 132.88 132.87 132.88 1.5K
14:18 132.88 132.92 132.52 132.64 3.7K
14:19 132.64 132.64 132.39 132.39 1.8K
14:20 132.39 132.39 132.01 132.20 1.9K
14:21 132.20 132.38 132.04 132.04 7.1K
14:22 132.16 132.16 131.93 131.99 3.0K
14:23 131.95 132.13 131.95 132.13 3.6K
14:24 132.25 132.25 132.09 132.09 4.2K
14:25 132.09 132.28 132.09 132.26 0.8K
14:26 132.26 132.29 132.16 132.16 1.4K
14:27 132.19 132.19 132.19 132.19 0.7K
14:28 132.33 132.33 131.95 131.95 5.4K
14:29 131.95 132.00 131.95 131.95 1.1K
14:30 131.95 132.34 131.95 132.34 5.4K
14:31 132.34 132.49 132.20 132.20 4.6K
14:32 132.20 132.21 132.20 132.21 1.7K
14:33 132.21 132.21 132.17 132.17 0.3K
14:34 132.20 132.20 131.80 131.80 2.6K
14:35 131.80 131.89 131.68 131.70 4.2K
14:36 131.70 131.78 131.70 131.78 6.0K
14:37 131.92 132.19 131.92 132.08 5.4K
14:38 132.08 132.23 132.08 132.18 2.0K
14:39 131.92 131.92 131.77 131.84 5.1K
14:40 131.84 132.13 131.84 132.09 4.5K
14:41 132.17 132.40 132.17 132.34 3.6K
14:42 132.32 132.52 132.32 132.39 6.7K
14:43 132.39 132.39 132.33 132.33 3.0K
14:44 132.33 132.58 132.31 132.58 4.2K
14:45 132.58 132.58 132.55 132.55 1.2K
14:46 132.58 132.72 132.56 132.61 5.1K
14:47 132.57 132.57 132.57 132.57 1.2K
14:48 132.57 132.59 132.57 132.59 1.2K
14:49 132.59 132.80 132.59 132.80 3.4K
14:50 132.80 132.80 132.71 132.71 1.0K
14:51 132.70 132.78 132.70 132.74 4.5K
14:52 132.74 132.74 132.29 132.29 12.7K
14:53 132.16 132.31 131.96 132.31 4.2K
14:54 132.31 132.56 132.31 132.56 1.8K
14:55 132.56 132.79 132.56 132.79 4.3K
14:56 132.79 132.79 132.72 132.72 3.6K
14:57 132.72 132.72 132.20 132.20 6.2K
14:58 132.20 132.21 132.13 132.21 2.4K
14:59 132.21 132.32 132.21 132.21 1.5K
15:00 132.21 132.33 132.16 132.23 2.4K
15:01 132.23 132.38 132.07 132.38 1.8K
15:02 132.41 132.41 132.27 132.33 3.7K
15:03 132.34 132.71 132.34 132.71 4.1K
15:04 132.71 132.82 132.71 132.81 3.2K
15:05 132.81 132.81 132.80 132.80 3.0K
15:06 132.80 132.80 132.63 132.63 4.2K
15:07 132.63 132.89 132.63 132.84 3.4K
15:08 132.93 133.02 132.93 132.98 1.8K
15:09 133.06 133.06 132.89 132.89 3.7K
15:10 132.89 132.95 132.73 132.73 1.5K
15:11 132.93 132.97 132.93 132.95 1.7K
15:12 133.10 133.28 133.10 133.12 5.4K
15:13 133.12 133.12 132.97 133.01 2.5K
15:14 133.02 133.07 133.01 133.07 2.5K
15:15 133.12 133.17 133.00 133.03 2.2K
15:16 133.09 133.09 132.92 132.92 2.6K
15:17 132.92 132.92 132.71 132.71 1.5K
15:18 132.85 132.85 132.61 132.61 1.7K
15:19 132.57 132.86 132.57 132.86 7.7K
15:20 132.81 133.06 132.81 133.02 3.2K
15:21 133.02 133.05 133.02 133.05 2.2K
15:22 133.05 133.05 132.95 132.96 3.5K
15:23 133.03 133.13 133.02 133.13 2.9K
15:24 133.08 133.33 133.08 133.33 4.6K
15:25 133.33 133.33 133.30 133.33 1.8K
15:26 133.28 133.47 133.28 133.46 5.9K
15:27 133.37 133.37 133.15 133.15 3.0K
15:28 133.20 133.38 133.20 133.33 3.3K
15:29 133.30 133.30 133.25 133.25 3.9K
15:30 133.17 133.17 133.10 133.14 2.3K
15:31 133.03 133.11 132.97 133.00 7.7K
15:32 133.00 133.00 132.90 132.90 5.1K
15:33 132.78 133.07 132.78 133.07 11.3K
15:34 133.06 133.21 133.05 133.21 3.5K
15:35 133.21 133.21 133.15 133.16 2.3K
15:36 133.04 133.04 132.87 132.95 3.9K
15:37 132.98 133.08 132.97 132.98 6.1K
15:38 132.98 132.98 132.89 132.90 5.0K
15:39 132.92 133.25 132.92 133.25 5.5K
15:40 133.13 133.14 133.08 133.14 5.8K
15:41 133.14 133.17 133.14 133.17 3.3K
15:42 133.17 133.17 132.96 132.96 6.1K
15:43 133.14 133.14 132.97 132.97 4.3K
15:44 132.97 132.98 132.97 132.97 1.8K
15:45 132.98 132.99 132.98 132.99 5.5K
15:46 132.99 132.99 132.62 132.62 4.5K
15:47 132.60 132.88 132.60 132.88 8.1K
15:48 132.82 132.85 132.62 132.85 4.3K
15:49 132.81 132.81 132.62 132.62 3.8K
15:50 132.62 132.70 132.52 132.70 2.4K
15:51 132.66 132.66 132.29 132.59 26.2K
15:52 132.51 132.55 132.51 132.55 8.2K
15:53 132.55 132.55 132.43 132.43 9.1K
15:54 132.36 132.36 132.18 132.25 18.2K
15:55 132.35 132.44 132.27 132.36 23.2K
15:56 132.26 132.43 132.20 132.25 20.9K
15:57 132.24 132.24 131.99 132.05 39.4K
15:58 132.05 132.05 131.75 131.75 25.3K
15:59 131.80 131.86 131.78 131.86 58.1K
16:00 131.82 131.96 131.77 131.94 453.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available