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
09:31 136.06 139.15 133.01 136.26 23.4K
09:32 136.32 136.33 136.32 136.33 0.8K
09:33 137.00 137.00 136.85 136.85 4.1K
09:34 136.85 136.85 135.76 135.76 8.8K
09:35 135.76 136.55 135.76 136.52 1.6K
09:36 136.54 136.54 136.11 136.51 11.0K
09:37 135.67 135.96 135.50 135.55 16.4K
09:38 135.41 135.41 135.19 135.20 12.3K
09:39 135.20 136.00 135.20 136.00 6.1K
09:40 136.00 136.17 135.36 135.36 6.4K
09:41 135.36 136.03 135.14 135.66 16.5K
09:42 135.66 135.66 135.53 135.53 5.6K
09:43 135.15 135.15 134.66 134.66 2.8K
09:44 134.73 134.73 134.73 134.73 2.6K
09:45 134.17 135.04 134.17 135.04 5.0K
09:46 135.33 135.41 135.33 135.41 4.1K
09:47 135.52 135.52 135.11 135.11 6.4K
09:48 134.86 135.12 134.83 135.12 4.3K
09:49 135.12 135.58 135.12 135.58 2.4K
09:50 135.58 135.58 135.58 135.58 0.9K
09:51 135.58 135.58 135.20 135.20 2.3K
09:52 135.20 135.54 135.20 135.54 1.0K
09:53 135.54 135.54 135.09 135.09 3.3K
09:54 135.09 135.93 135.08 135.93 5.0K
09:55 135.67 135.86 135.38 135.86 6.7K
09:56 135.85 135.85 135.65 135.65 1.2K
09:57 135.31 135.31 135.31 135.31 0.8K
09:58 135.31 135.67 135.31 135.67 0.9K
09:59 135.34 135.35 135.34 135.35 2.0K
10:00 135.25 135.25 135.25 135.25 1.1K
10:01 135.36 135.37 135.36 135.36 2.8K
10:02 134.82 135.20 134.82 135.15 2.1K
10:03 135.15 135.37 135.14 135.37 1.8K
10:04 135.25 135.25 135.25 135.25 2.1K
10:05 135.25 135.52 135.25 135.52 5.3K
10:06 135.92 136.44 135.92 136.44 2.1K
10:07 136.14 136.14 135.76 135.76 2.4K
10:08 135.76 135.88 135.76 135.88 1.1K
10:09 135.88 136.09 135.88 136.00 2.4K
10:10 136.00 136.00 135.59 135.59 3.5K
10:11 135.59 135.59 135.39 135.39 2.6K
10:12 135.38 135.38 135.38 135.38 1.1K
10:13 135.38 135.63 135.38 135.41 2.5K
10:14 135.41 135.84 135.41 135.84 2.8K
10:15 135.84 135.84 135.78 135.78 1.9K
10:16 135.78 135.78 135.28 135.28 3.0K
10:17 135.28 135.28 135.20 135.20 1.0K
10:18 135.27 135.43 135.27 135.36 5.1K
10:19 135.29 135.31 135.29 135.31 2.8K
10:20 135.31 135.44 135.31 135.44 1.4K
10:21 135.44 135.44 135.44 135.44 1.8K
10:22 135.44 135.44 135.28 135.28 0.9K
10:23 135.28 135.52 135.28 135.52 0.7K
10:24 135.52 135.61 135.44 135.44 1.1K
10:25 135.44 135.44 135.44 135.44 0.2K
10:26 135.44 135.44 135.44 135.44 0.4K
10:27 135.44 135.62 135.44 135.62 2.3K
10:28 135.71 135.91 135.71 135.91 1.1K
10:29 135.97 136.30 135.97 136.30 1.2K
10:30 136.30 136.30 136.07 136.25 1.1K
10:31 136.25 136.25 135.75 135.87 3.9K
10:32 135.62 135.62 135.62 135.62 1.8K
10:33 135.85 135.96 135.84 135.96 1.3K
10:34 135.96 136.11 135.96 136.11 0.6K
10:35 136.11 136.11 135.95 135.95 2.2K
10:36 135.77 135.78 135.76 135.78 2.0K
10:37 135.78 136.14 135.78 136.14 1.4K
10:38 136.14 136.14 136.14 136.14 0.4K
10:39 136.28 136.28 136.05 136.05 1.4K
10:40 136.04 136.10 136.04 136.10 1.9K
10:41 136.18 136.18 135.95 135.95 1.5K
10:42 136.08 136.08 136.08 136.08 1.0K
10:43 136.08 136.17 136.08 136.17 0.3K
10:44 136.17 136.17 136.05 136.05 0.9K
10:45 136.18 136.18 135.90 135.90 3.5K
10:46 135.90 136.11 135.90 136.11 1.0K
10:47 136.11 136.11 135.79 135.79 2.0K
10:48 135.90 136.08 135.90 136.02 3.8K
10:49 136.02 136.05 136.02 136.05 0.3K
10:50 136.05 136.20 136.05 136.16 1.3K
10:51 136.15 136.29 135.97 136.29 3.2K
10:52 136.29 136.29 136.11 136.23 1.6K
10:53 136.23 136.23 136.23 136.23 0.7K
10:54 136.23 136.23 136.23 136.23 0.4K
10:55 136.23 136.23 136.05 136.14 1.3K
10:56 136.14 136.14 136.01 136.01 2.5K
10:57 136.01 136.01 135.58 135.58 13.8K
10:58 135.57 135.57 135.45 135.45 1.4K
10:59 135.45 135.54 135.37 135.54 2.8K
11:00 135.54 135.54 135.54 135.54 0.4K
11:01 135.54 135.54 135.54 135.54 1.6K
11:02 135.24 135.29 135.24 135.28 2.1K
11:03 135.28 135.28 135.28 135.28 1.2K
11:04 135.28 135.28 135.12 135.12 1.8K
11:05 135.12 135.12 135.12 135.12 0.3K
11:06 135.12 135.13 135.12 135.13 0.3K
11:07 135.13 135.13 134.78 134.78 2.0K
11:08 134.78 134.78 134.78 134.78 0.8K
11:09 134.78 135.08 134.78 135.08 3.3K
11:10 135.08 135.13 135.08 135.13 2.3K
11:11 135.13 135.13 135.13 135.13 1.6K
11:12 135.13 135.13 134.98 134.98 1.5K
11:13 134.98 134.98 134.98 134.98 0.2K
11:14 134.98 134.98 134.79 134.83 2.4K
11:15 134.83 134.83 134.55 134.55 1.5K
11:16 134.66 134.66 134.57 134.57 2.0K
11:17 134.57 134.69 134.57 134.57 0.9K
11:18 134.57 134.57 134.54 134.54 1.5K
11:19 134.54 134.54 134.44 134.44 0.5K
11:20 134.54 134.54 134.53 134.53 2.7K
11:21 134.57 134.57 134.57 134.57 1.7K
11:22 134.50 134.68 134.50 134.68 2.3K
11:23 134.61 134.61 134.61 134.61 1.6K
11:24 134.61 134.82 134.61 134.82 1.5K
11:25 134.82 134.82 134.82 134.82 0.4K
11:26 134.82 134.82 134.82 134.82 0.9K
11:27 134.34 134.34 134.33 134.33 1.8K
11:28 134.09 134.09 133.93 133.93 1.5K
11:29 133.93 133.93 133.85 133.85 1.5K
11:30 133.85 133.86 133.85 133.86 0.3K
11:31 133.86 133.86 133.63 133.78 2.8K
11:32 133.84 134.25 133.84 134.25 1.6K
11:33 134.25 134.45 134.25 134.36 0.6K
11:34 134.36 134.38 134.36 134.38 0.5K
11:35 134.26 134.28 134.26 134.28 0.6K
11:36 134.28 134.28 134.25 134.25 0.8K
11:37 134.27 134.27 134.11 134.11 1.7K
11:38 134.11 134.11 134.11 134.11 1.2K
11:39 134.11 134.11 133.44 133.44 2.0K
11:40 133.44 133.55 133.44 133.47 0.9K
11:41 133.47 133.47 133.47 133.47 0.6K
11:42 133.47 133.47 132.93 132.93 2.5K
11:43 132.93 133.00 132.93 133.00 0.6K
11:44 132.98 132.98 132.88 132.97 3.3K
11:45 132.97 133.60 132.97 133.60 5.2K
11:46 133.47 133.47 132.81 132.81 1.4K
11:47 132.99 132.99 132.99 132.99 4.5K
11:48 132.99 132.99 132.99 132.99 0.3K
11:49 132.99 132.99 132.57 132.58 1.3K
11:50 132.58 132.58 132.46 132.46 0.6K
11:51 132.45 132.45 132.44 132.44 1.0K
11:52 132.44 132.44 132.30 132.30 1.3K
11:53 132.30 132.30 132.18 132.18 0.9K
11:54 132.18 132.47 132.03 132.47 4.2K
11:55 132.45 132.45 132.45 132.45 0.5K
11:56 132.44 132.64 132.44 132.64 1.3K
11:57 132.67 132.89 132.67 132.81 1.7K
11:58 132.64 132.64 132.63 132.63 1.1K
11:59 132.62 132.71 132.61 132.71 1.6K
12:00 132.66 132.66 132.66 132.66 1.5K
12:01 132.66 132.66 132.55 132.55 1.2K
12:02 132.55 133.16 132.55 133.16 1.7K
12:03 133.16 133.16 132.95 132.95 0.7K
12:04 132.95 132.95 132.83 132.83 1.4K
12:05 132.83 132.83 132.62 132.82 0.7K
12:06 132.82 133.00 132.80 132.80 3.8K
12:07 132.80 132.80 132.80 132.80 0.3K
12:08 132.86 132.88 132.86 132.88 1.0K
12:09 132.88 132.88 132.88 132.88 0.6K
12:10 132.88 132.88 132.73 132.73 1.7K
12:11 132.73 132.79 132.73 132.79 1.1K
12:12 132.79 132.79 132.79 132.79 1.7K
12:13 132.47 132.49 132.35 132.35 2.0K
12:14 132.78 133.00 132.78 133.00 2.5K
12:15 132.96 133.29 132.96 133.27 1.5K
12:16 133.27 133.27 133.23 133.23 1.2K
12:17 133.23 133.23 133.22 133.22 0.7K
12:18 133.22 133.22 133.21 133.21 0.5K
12:19 133.21 133.21 133.21 133.21 1.4K
12:20 133.21 133.53 133.21 133.52 2.2K
12:21 133.52 133.52 133.52 133.52 0.6K
12:22 133.52 133.52 133.34 133.52 0.9K
12:23 133.75 133.75 133.66 133.66 1.8K
12:24 133.66 133.66 133.66 133.66 1.1K
12:25 133.66 133.66 133.29 133.29 3.6K
12:26 133.29 133.47 133.29 133.47 0.4K
12:27 133.47 133.47 133.39 133.39 0.6K
12:28 133.39 133.39 133.11 133.11 1.7K
12:29 133.11 133.49 133.11 133.28 0.7K
12:30 133.28 133.28 133.28 133.28 0.8K
12:31 133.28 133.42 133.28 133.42 0.7K
12:32 133.42 133.63 133.42 133.63 2.1K
12:33 133.63 133.77 133.63 133.66 2.6K
12:34 133.66 133.69 133.66 133.66 0.6K
12:35 133.66 133.84 133.66 133.84 1.0K
12:36 133.84 134.05 133.84 134.05 2.3K
12:37 134.05 134.05 134.02 134.02 0.3K
12:38 134.02 134.02 134.02 134.02 0.2K
12:39 134.02 134.02 133.84 133.84 2.3K
12:40 133.84 133.84 133.84 133.84 0.3K
12:41 133.84 133.84 133.76 133.76 0.5K
12:42 133.76 133.76 133.76 133.76 0.2K
12:43 133.77 133.77 133.56 133.56 1.6K
12:44 133.56 133.68 133.56 133.68 1.8K
12:45 133.68 133.68 133.68 133.68 0.4K
12:46 133.68 133.94 133.68 133.94 0.8K
12:47 133.94 133.94 133.94 133.94 0.3K
12:48 133.94 133.94 133.80 133.80 0.2K
12:49 133.80 134.10 133.80 133.94 3.3K
12:50 133.83 133.85 133.83 133.85 1.1K
12:51 133.85 133.85 133.46 133.46 1.1K
12:52 133.46 133.46 133.42 133.42 0.8K
12:53 133.42 133.42 133.39 133.39 0.3K
12:54 133.41 133.61 133.41 133.61 1.6K
12:55 133.72 133.76 133.72 133.76 1.1K
12:56 133.76 133.76 133.63 133.63 0.9K
12:57 133.63 133.63 133.54 133.54 1.1K
12:58 133.39 133.39 133.39 133.39 1.0K
12:59 133.39 133.39 133.35 133.35 0.7K
13:00 133.35 133.35 133.32 133.32 1.2K
13:01 133.32 134.45 133.32 134.45 12.5K
13:02 134.45 134.45 134.07 134.10 3.1K
13:03 133.97 133.97 133.46 133.46 2.9K
13:04 133.61 133.61 133.38 133.38 1.7K
13:05 133.38 133.38 133.21 133.21 0.8K
13:06 133.15 133.22 133.15 133.22 0.7K
13:07 133.22 133.22 133.21 133.21 0.9K
13:08 133.21 133.21 133.21 133.21 0.5K
13:09 133.21 133.21 132.95 133.19 1.0K
13:10 133.19 133.19 133.17 133.17 0.6K
13:11 133.16 133.16 132.95 132.95 1.5K
13:12 133.09 133.09 132.95 132.95 0.4K
13:13 133.15 133.15 133.08 133.08 0.9K
13:14 133.08 133.08 133.00 133.00 0.6K
13:15 133.03 133.05 133.03 133.05 1.4K
13:16 133.05 133.05 133.05 133.05 1.0K
13:17 132.84 132.84 132.76 132.76 1.6K
13:18 132.86 133.14 132.86 132.99 1.5K
13:19 133.14 133.23 133.11 133.21 3.5K
13:20 133.21 133.21 133.21 133.21 1.3K
13:21 133.10 133.31 133.07 133.31 3.3K
13:22 133.36 133.44 133.36 133.44 2.4K
13:23 133.44 133.53 133.44 133.52 1.6K
13:24 133.52 133.62 133.52 133.62 1.0K
13:25 133.62 133.62 133.62 133.62 0.6K
13:26 133.62 133.62 133.37 133.47 3.9K
13:27 133.58 133.58 133.58 133.58 3.0K
13:28 133.58 133.86 133.58 133.60 2.2K
13:29 133.60 133.62 133.60 133.62 0.8K
13:30 133.62 133.62 133.46 133.46 1.8K
13:31 133.47 133.63 133.47 133.63 2.1K
13:32 133.63 133.63 133.51 133.51 2.6K
13:33 133.53 133.78 133.53 133.78 2.5K
13:34 133.78 133.98 133.78 133.78 2.5K
13:35 133.78 133.78 133.78 133.78 0.8K
13:36 133.78 133.78 133.76 133.76 0.7K
13:37 133.67 133.79 133.67 133.79 0.9K
13:38 133.79 133.79 133.75 133.75 4.3K
13:39 133.75 133.75 133.69 133.69 0.2K
13:40 133.51 133.54 133.51 133.54 1.2K
13:41 133.54 133.54 133.54 133.54 2.0K
13:42 133.54 133.54 133.53 133.53 3.0K
13:43 133.66 133.66 133.52 133.52 2.2K
13:44 133.52 133.65 133.52 133.61 2.0K
13:45 133.47 133.47 133.29 133.29 1.5K
13:46 133.29 133.43 133.09 133.43 1.6K
13:47 133.43 133.43 133.21 133.21 2.3K
13:48 133.21 133.21 133.21 133.21 0.2K
13:49 133.14 133.16 133.14 133.15 2.4K
13:50 133.15 133.15 133.15 133.15 0.6K
13:51 133.15 133.21 133.15 133.21 2.2K
13:52 133.21 133.37 133.21 133.37 0.8K
13:53 133.37 133.60 133.37 133.60 1.1K
13:54 133.60 133.66 133.60 133.62 1.9K
13:55 133.65 133.81 133.58 133.58 3.1K
13:56 133.49 133.50 133.49 133.50 1.1K
13:57 133.50 133.50 133.35 133.35 1.7K
13:58 133.30 133.30 133.30 133.30 0.7K
13:59 133.30 133.55 133.30 133.46 1.0K
14:00 133.46 133.50 133.45 133.45 1.1K
14:01 133.45 133.46 133.45 133.45 0.6K
14:02 133.45 133.54 133.45 133.54 1.4K
14:03 133.54 133.72 133.54 133.72 2.1K
14:04 133.72 133.72 133.46 133.46 1.4K
14:05 133.46 133.54 133.46 133.54 0.8K
14:06 133.57 133.57 133.44 133.44 2.6K
14:07 133.65 133.65 133.65 133.65 1.5K
14:08 133.65 133.65 133.65 133.65 0.8K
14:09 133.65 133.65 133.44 133.44 2.8K
14:10 133.44 133.44 133.44 133.44 0.5K
14:11 133.44 133.44 133.44 133.44 0.8K
14:12 133.49 133.71 133.49 133.71 3.2K
14:13 133.43 133.43 133.43 133.43 2.7K
14:14 133.34 133.35 133.34 133.35 1.3K
14:15 133.34 133.34 133.34 133.34 1.6K
14:16 133.34 133.34 133.34 133.34 0.5K
14:17 133.51 133.51 133.49 133.49 1.5K
14:18 133.50 133.50 133.50 133.50 0.8K
14:19 133.49 133.49 133.49 133.49 0.6K
14:20 133.49 133.49 133.44 133.44 2.9K
14:21 133.44 133.63 133.44 133.63 1.5K
14:22 133.63 133.63 133.63 133.63 0.7K
14:23 133.63 133.76 133.63 133.76 0.6K
14:24 133.76 133.95 133.76 133.95 0.8K
14:25 133.83 133.83 133.83 133.83 3.8K
14:26 133.93 133.93 133.92 133.92 2.3K
14:27 133.66 133.70 133.66 133.70 1.2K
14:28 133.70 133.93 133.70 133.93 1.5K
14:29 133.93 133.93 133.88 133.88 0.2K
14:30 133.88 133.88 133.88 133.88 0.9K
14:31 133.88 133.88 133.81 133.81 2.7K
14:32 134.12 134.13 134.12 134.13 5.4K
14:33 134.13 134.15 134.13 134.15 0.7K
14:34 134.15 134.15 134.09 134.09 2.3K
14:35 134.09 134.14 134.09 134.11 2.0K
14:36 134.11 134.29 134.07 134.29 4.5K
14:37 134.29 134.29 134.29 134.29 0.3K
14:38 134.16 134.31 134.16 134.31 2.9K
14:39 134.45 134.45 134.36 134.36 1.7K
14:40 134.36 134.44 134.36 134.44 0.7K
14:41 134.29 134.34 134.29 134.34 1.4K
14:42 134.34 134.36 134.31 134.36 1.0K
14:43 134.36 134.36 134.36 134.36 0.4K
14:44 134.36 134.57 134.36 134.57 2.0K
14:45 134.57 134.65 134.57 134.65 1.7K
14:46 134.65 134.65 134.53 134.53 1.8K
14:47 134.53 134.56 134.53 134.53 1.1K
14:48 134.53 134.54 134.52 134.54 2.1K
14:49 134.32 134.32 134.12 134.27 3.3K
14:50 134.27 134.43 134.27 134.43 2.5K
14:51 134.49 134.49 134.30 134.30 1.4K
14:52 134.52 134.52 134.52 134.52 1.9K
14:53 134.52 134.52 134.38 134.38 0.3K
14:54 134.38 134.38 134.37 134.37 0.4K
14:55 134.37 134.37 134.37 134.37 0.7K
14:56 134.37 134.37 134.37 134.37 0.7K
14:57 134.37 134.54 134.37 134.54 2.2K
14:58 134.54 134.54 134.42 134.42 1.8K
14:59 134.54 134.54 134.49 134.49 1.3K
15:00 134.49 134.49 134.24 134.24 2.4K
15:01 134.24 134.53 134.24 134.53 2.5K
15:02 134.53 134.53 134.51 134.51 2.0K
15:03 134.51 134.60 134.47 134.47 2.3K
15:04 134.47 134.64 134.46 134.64 2.3K
15:05 134.64 134.64 134.57 134.57 1.3K
15:06 134.57 134.71 134.57 134.71 1.6K
15:07 134.74 134.74 134.74 134.74 0.8K
15:08 134.74 134.88 134.74 134.86 1.2K
15:09 134.86 134.98 134.85 134.90 4.9K
15:10 134.83 134.85 134.82 134.85 2.4K
15:11 134.85 134.85 134.49 134.49 1.6K
15:12 134.49 134.89 134.49 134.79 3.1K
15:13 134.79 134.79 134.79 134.79 1.1K
15:14 134.79 134.95 134.79 134.95 1.7K
15:15 134.97 135.00 134.96 134.96 1.7K
15:16 134.96 134.96 134.81 134.81 3.1K
15:17 134.81 134.81 134.70 134.72 3.2K
15:18 134.72 134.80 134.72 134.80 2.7K
15:19 134.65 134.65 134.58 134.58 2.0K
15:20 134.65 134.75 134.61 134.65 3.5K
15:21 134.65 134.65 134.58 134.58 0.9K
15:22 134.58 134.66 134.58 134.66 3.1K
15:23 134.60 134.64 134.58 134.61 2.2K
15:24 134.61 134.61 134.52 134.61 2.3K
15:25 134.71 134.75 134.71 134.74 4.4K
15:26 134.74 134.74 134.62 134.62 3.8K
15:27 134.70 134.70 134.37 134.37 2.0K
15:28 134.37 134.46 134.37 134.46 1.9K
15:29 134.46 134.59 134.46 134.55 2.7K
15:30 134.54 134.54 134.48 134.50 4.8K
15:31 134.67 134.67 134.52 134.52 2.7K
15:32 134.52 134.52 134.37 134.37 1.9K
15:33 134.37 134.41 134.13 134.41 8.1K
15:34 134.49 134.49 134.47 134.47 2.2K
15:35 134.47 134.47 134.38 134.38 1.4K
15:36 134.38 134.38 134.38 134.38 1.3K
15:37 134.32 134.42 134.32 134.42 1.8K
15:38 134.33 134.33 134.20 134.20 3.3K
15:39 134.20 134.22 134.18 134.22 4.1K
15:40 134.22 134.22 134.22 134.22 1.0K
15:41 134.39 134.39 134.24 134.38 8.4K
15:42 134.38 134.44 134.31 134.44 4.2K
15:43 134.58 134.58 134.54 134.54 2.8K
15:44 134.54 134.54 134.38 134.38 1.6K
15:45 134.31 134.31 134.29 134.29 3.5K
15:46 134.29 134.50 134.29 134.50 3.7K
15:47 134.50 134.50 134.29 134.40 3.4K
15:48 134.40 134.43 134.22 134.22 3.2K
15:49 134.22 134.34 134.22 134.34 2.0K
15:50 134.26 134.26 134.14 134.19 8.4K
15:51 134.35 134.35 133.93 133.93 8.3K
15:52 133.94 134.10 133.94 134.10 6.7K
15:53 134.08 134.16 134.01 134.01 7.6K
15:54 133.92 133.92 133.86 133.86 7.5K
15:55 133.87 134.13 133.87 133.96 9.7K
15:56 133.96 133.96 133.81 133.83 15.3K
15:57 133.77 133.80 133.73 133.80 9.8K
15:58 133.72 133.72 133.59 133.65 17.7K
15:59 133.63 133.65 133.62 133.65 17.4K
16:00 133.69 133.90 133.69 133.86 278.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available