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
09:31 132.25 133.31 132.01 132.18 12.0K
09:32 132.03 132.03 132.03 132.03 0.6K
09:33 131.55 133.29 131.55 133.29 1.8K
09:34 133.81 133.99 132.94 132.94 1.6K
09:35 134.06 134.86 133.77 133.77 2.1K
09:36 133.77 134.30 133.09 133.09 1.2K
09:37 133.30 133.50 133.30 133.37 1.6K
09:38 133.37 133.75 133.37 133.75 1.3K
09:39 133.76 133.76 133.39 133.39 0.3K
09:40 133.39 133.73 133.39 133.73 0.6K
09:41 133.73 133.73 132.86 132.86 1.8K
09:42 132.86 132.86 132.86 132.86 0.2K
09:43 132.86 132.86 132.86 132.86 0.2K
09:44 132.86 133.10 132.86 133.10 0.6K
09:45 133.10 133.10 133.10 133.10 0.3K
09:46 133.10 133.58 133.10 133.58 1.0K
09:47 133.52 133.52 133.21 133.21 1.4K
09:48 133.21 133.27 133.21 133.27 0.5K
09:49 133.27 133.27 133.27 133.27 0.5K
09:50 133.27 133.51 133.04 133.49 3.5K
09:51 133.49 133.49 133.38 133.38 0.3K
09:52 133.81 133.81 133.81 133.81 2.4K
09:53 133.81 133.81 133.81 133.81 0.3K
09:54 133.18 133.18 133.18 133.18 0.7K
09:55 133.18 133.18 133.08 133.08 1.4K
09:56 133.08 133.08 133.08 133.08 0.2K
09:57 133.08 133.08 132.94 132.94 2.8K
09:58 132.94 132.94 132.94 132.94 5.4K
09:59 132.94 133.17 132.94 133.17 2.1K
10:00 133.17 133.17 133.05 133.05 4.7K
10:01 133.05 133.17 133.05 133.17 2.8K
10:02 133.17 133.47 133.17 133.46 3.7K
10:03 133.38 133.38 133.38 133.38 2.2K
10:04 133.38 133.38 133.35 133.35 1.0K
10:05 133.35 133.52 133.35 133.52 1.1K
10:06 133.52 133.92 133.52 133.91 2.0K
10:07 133.91 133.91 133.89 133.89 1.3K
10:08 133.89 134.23 133.89 134.23 3.3K
10:09 134.28 134.28 133.89 133.89 1.7K
10:10 133.89 133.89 133.89 133.89 0.7K
10:11 133.89 134.19 133.89 134.19 1.1K
10:12 134.19 134.19 134.19 134.19 0.8K
10:13 134.19 134.21 134.19 134.21 1.2K
10:14 133.98 133.98 133.76 133.76 2.2K
10:15 133.76 133.76 133.76 133.76 0.7K
10:16 133.72 133.73 133.72 133.73 0.6K
10:17 133.73 133.73 133.45 133.45 2.2K
10:18 133.45 133.45 133.45 133.45 0.8K
10:19 133.45 133.45 133.45 133.45 0.4K
10:20 133.58 133.89 133.58 133.89 1.2K
10:21 133.89 134.02 133.89 133.96 2.0K
10:22 133.96 133.96 133.96 133.96 1.0K
10:23 134.04 134.06 134.04 134.06 1.1K
10:24 134.06 134.06 134.04 134.04 0.7K
10:25 134.04 134.04 134.04 134.04 0.4K
10:26 134.04 134.31 134.04 134.31 1.6K
10:27 134.31 134.31 134.09 134.14 3.2K
10:28 134.14 134.14 133.94 133.94 1.0K
10:29 133.94 133.94 133.94 133.94 0.7K
10:30 133.94 133.94 133.94 133.94 0.4K
10:31 134.14 134.23 134.06 134.23 1.6K
10:32 134.23 134.23 134.01 134.05 1.4K
10:33 134.27 134.30 134.27 134.30 1.5K
10:34 134.30 134.30 134.12 134.12 0.5K
10:35 134.30 134.30 134.15 134.15 2.1K
10:36 134.15 134.15 134.15 134.15 0.4K
10:37 134.15 134.15 134.15 134.15 0.6K
10:38 133.99 133.99 133.99 133.99 2.5K
10:39 133.99 134.22 133.99 134.22 1.9K
10:40 134.08 134.17 134.08 134.08 2.2K
10:41 134.06 134.07 134.06 134.07 1.2K
10:42 134.07 134.07 134.07 134.07 1.0K
10:43 134.27 134.31 134.27 134.31 1.3K
10:44 134.31 134.50 134.31 134.50 1.5K
10:45 134.50 134.50 134.50 134.50 0.3K
10:46 134.50 134.50 134.19 134.19 1.0K
10:47 134.25 134.25 133.98 133.99 4.7K
10:48 133.99 133.99 133.74 133.74 1.0K
10:49 133.74 133.74 133.73 133.73 0.5K
10:50 133.73 133.73 133.73 133.73 0.4K
10:51 133.73 133.95 133.71 133.95 1.2K
10:52 133.95 133.95 133.89 133.89 1.0K
10:53 133.89 133.89 133.89 133.89 0.8K
10:54 133.89 133.89 133.89 133.89 0.4K
10:55 133.89 133.89 133.89 133.89 0.3K
10:56 133.89 133.89 133.64 133.77 3.1K
10:57 133.77 133.77 133.63 133.63 0.6K
10:58 133.63 133.63 133.36 133.36 0.4K
10:59 133.54 133.54 133.54 133.54 2.1K
11:00 133.54 133.80 133.54 133.80 0.9K
11:01 133.80 133.80 133.80 133.80 0.4K
11:02 133.80 133.80 133.80 133.80 0.2K
11:03 133.80 133.80 133.80 133.80 0.3K
11:04 133.93 133.94 133.93 133.94 1.0K
11:05 133.94 133.94 133.94 133.94 1.5K
11:06 133.91 133.91 133.91 133.91 1.4K
11:07 133.91 133.91 133.55 133.67 1.6K
11:08 133.67 133.67 133.67 133.67 0.3K
11:09 133.67 133.67 133.67 133.67 0.1K
11:10 133.67 133.67 133.67 133.67 0.3K
11:11 133.67 134.04 133.67 134.04 1.3K
11:12 134.04 134.08 134.04 134.08 0.2K
11:13 134.08 134.08 134.08 134.08 0.4K
11:14 134.19 134.27 134.19 134.27 1.1K
11:15 134.27 134.27 134.21 134.21 2.4K
11:16 134.21 134.21 134.14 134.14 1.2K
11:17 134.14 134.14 134.14 134.14 0.5K
11:18 134.15 134.25 134.15 134.25 0.8K
11:19 134.25 134.25 134.25 134.25 0.3K
11:20 134.25 134.36 134.25 134.36 0.3K
11:21 134.35 134.39 134.35 134.39 0.3K
11:22 134.39 134.46 134.39 134.46 0.9K
11:23 134.46 134.46 134.46 134.46 1.3K
11:24 134.46 134.46 134.46 134.46 0.2K
11:25 134.69 134.69 134.69 134.69 1.9K
11:26 134.69 135.01 134.69 135.01 1.6K
11:27 135.14 135.14 135.12 135.12 0.9K
11:28 135.12 135.15 135.12 135.15 0.5K
11:29 135.19 135.19 135.10 135.10 4.4K
11:30 135.10 135.10 135.10 135.10 0.3K
11:31 135.10 135.10 134.89 134.89 1.6K
11:32 134.88 134.97 134.88 134.97 0.4K
11:33 134.97 135.08 134.97 135.08 0.7K
11:34 135.08 135.08 135.08 135.08 0.3K
11:35 135.18 135.18 135.17 135.17 0.4K
11:36 135.17 135.18 135.17 135.18 0.3K
11:37 135.18 135.36 135.18 135.36 1.7K
11:38 135.36 135.36 135.13 135.13 2.6K
11:39 135.13 135.19 135.13 135.19 0.5K
11:40 135.19 135.19 135.19 135.19 0.5K
11:41 135.19 135.19 135.09 135.09 1.6K
11:42 135.09 135.09 135.07 135.07 0.6K
11:43 135.07 135.07 135.04 135.04 1.2K
11:44 135.04 135.04 134.99 134.99 0.8K
11:45 134.99 134.99 134.99 134.99 0.2K
11:46 134.98 134.99 134.98 134.99 0.7K
11:47 134.99 134.99 134.82 134.82 2.3K
11:48 134.82 134.82 134.82 134.82 0.5K
11:49 134.82 134.82 134.82 134.82 0.0K
11:50 134.93 134.93 134.93 134.93 0.2K
11:51 134.93 134.93 134.93 134.93 0.5K
11:52 134.93 134.93 134.90 134.90 0.7K
11:53 134.90 134.90 134.82 134.82 1.2K
11:54 134.82 134.82 134.82 134.82 0.9K
11:55 134.82 134.82 134.68 134.68 0.4K
11:56 134.68 134.75 134.68 134.73 1.8K
11:57 134.73 134.79 134.73 134.79 0.6K
11:58 134.79 134.79 134.79 134.79 0.6K
11:59 134.79 134.79 134.79 134.79 2.6K
12:00 134.79 134.79 134.79 134.79 0.7K
12:01 134.79 134.79 134.74 134.74 0.9K
12:02 134.74 134.74 134.55 134.70 1.4K
12:03 134.70 134.70 134.70 134.70 0.2K
12:04 134.70 134.70 134.70 134.70 0.3K
12:05 134.70 134.70 134.70 134.70 0.1K
12:06 134.76 134.76 134.76 134.76 2.6K
12:07 134.76 134.76 134.76 134.76 1.1K
12:08 134.76 134.76 134.48 134.48 1.2K
12:09 134.48 134.48 134.48 134.48 0.4K
12:10 134.48 134.67 134.48 134.67 1.0K
12:11 134.67 134.70 134.67 134.70 0.8K
12:12 134.70 134.74 134.70 134.74 0.5K
12:13 134.74 134.74 134.69 134.69 1.0K
12:14 134.69 134.69 134.69 134.69 0.1K
12:15 134.69 134.69 134.69 134.69 0.3K
12:16 134.69 134.69 134.60 134.60 0.5K
12:17 134.60 134.63 134.60 134.60 0.7K
12:18 134.60 134.60 134.60 134.60 0.2K
12:19 134.60 134.60 134.60 134.60 0.3K
12:20 134.60 134.60 134.60 134.60 0.3K
12:21 134.60 134.60 134.60 134.60 0.3K
12:22 134.59 134.59 134.59 134.59 0.4K
12:23 134.59 134.59 134.59 134.59 0.7K
12:24 134.59 134.59 134.59 134.59 0.3K
12:25 134.59 134.59 134.59 134.59 0.5K
12:26 134.59 134.83 134.59 134.83 0.6K
12:27 134.83 134.83 134.74 134.74 0.6K
12:28 134.74 134.74 134.57 134.57 3.1K
12:29 134.57 134.57 134.57 134.57 0.2K
12:30 134.57 134.57 134.57 134.57 0.3K
12:31 134.57 134.63 134.57 134.63 0.5K
12:32 134.63 134.77 134.63 134.77 0.8K
12:33 134.77 134.77 134.77 134.77 0.3K
12:34 134.77 134.77 134.76 134.76 0.4K
12:35 134.76 134.76 134.76 134.76 0.5K
12:36 134.76 134.76 134.72 134.72 3.3K
12:37 134.64 134.76 134.64 134.76 1.0K
12:38 134.76 134.76 134.66 134.66 0.7K
12:39 134.66 134.66 134.66 134.66 0.2K
12:40 134.66 134.66 134.66 134.66 0.9K
12:41 134.66 134.66 134.66 134.66 0.8K
12:42 134.66 134.66 134.64 134.64 2.0K
12:43 134.64 134.64 134.64 134.64 0.1K
12:44 134.64 134.64 134.64 134.64 0.3K
12:45 134.64 134.68 134.64 134.66 1.6K
12:46 134.66 134.66 134.64 134.64 0.6K
12:47 134.55 134.55 134.35 134.35 2.4K
12:48 134.35 134.35 134.35 134.35 0.1K
12:49 134.35 134.46 134.35 134.46 0.5K
12:50 134.46 134.46 134.46 134.46 0.2K
12:51 134.46 134.46 134.46 134.46 0.1K
12:52 134.46 134.46 134.46 134.46 0.2K
12:53 134.46 134.46 134.46 134.46 0.2K
12:54 134.46 134.46 134.46 134.46 0.6K
12:55 134.46 134.46 134.43 134.43 0.5K
12:56 134.43 134.43 134.43 134.43 0.3K
12:57 134.43 134.43 134.41 134.41 1.1K
12:58 134.41 134.41 134.24 134.25 1.9K
12:59 134.25 134.25 134.25 134.25 0.5K
13:00 134.25 134.25 134.25 134.25 0.6K
13:01 134.06 134.06 134.06 134.06 1.7K
13:02 134.06 134.24 134.06 134.24 2.2K
13:03 134.24 134.38 134.24 134.38 1.3K
13:04 134.38 134.38 134.38 134.38 0.3K
13:05 134.38 134.38 134.38 134.38 0.2K
13:06 134.38 134.38 134.38 134.38 0.8K
13:07 134.38 134.38 134.38 134.38 0.3K
13:08 134.12 134.30 134.12 134.30 1.2K
13:09 134.30 134.30 134.29 134.29 0.6K
13:10 134.29 134.29 134.29 134.29 1.4K
13:11 134.29 134.29 134.21 134.21 0.3K
13:12 134.21 134.21 134.21 134.21 0.2K
13:13 134.21 134.21 134.09 134.09 0.5K
13:14 134.09 134.09 134.09 134.09 0.4K
13:15 134.25 134.36 134.16 134.16 3.6K
13:16 134.16 134.16 134.16 134.16 0.7K
13:17 134.16 134.16 134.16 134.16 0.2K
13:18 134.16 134.16 134.16 134.16 0.3K
13:19 134.16 134.16 134.16 134.16 0.3K
13:20 134.43 134.47 134.43 134.47 0.9K
13:21 134.47 134.57 134.47 134.57 2.5K
13:22 134.57 134.57 134.57 134.57 0.3K
13:23 134.73 134.73 134.62 134.62 1.5K
13:24 134.62 134.64 134.51 134.51 3.0K
13:25 134.51 134.55 134.51 134.55 0.4K
13:26 134.55 134.55 134.54 134.54 0.5K
13:27 134.54 134.54 134.54 134.54 0.2K
13:28 134.54 134.54 134.54 134.54 0.6K
13:29 134.54 134.54 134.54 134.54 0.8K
13:30 134.54 134.54 134.54 134.54 0.1K
13:31 134.67 134.67 134.27 134.35 8.1K
13:32 134.04 134.04 133.97 134.01 2.5K
13:33 134.01 134.14 133.99 134.14 1.0K
13:34 134.00 134.00 134.00 134.00 0.8K
13:35 134.00 134.05 134.00 134.05 0.2K
13:36 134.05 134.05 134.05 134.05 0.7K
13:37 134.05 134.05 133.84 133.84 0.4K
13:38 133.84 133.84 133.84 133.84 0.2K
13:39 133.84 133.90 133.84 133.90 1.1K
13:40 133.90 133.90 133.62 133.62 1.6K
13:41 133.62 133.62 133.49 133.49 0.9K
13:42 133.49 133.49 133.49 133.49 0.4K
13:43 133.49 133.53 133.49 133.53 1.2K
13:44 133.53 133.53 133.53 133.53 0.4K
13:45 133.53 133.53 133.43 133.43 1.0K
13:46 133.43 133.43 133.21 133.21 1.6K
13:47 133.21 133.30 133.16 133.19 1.5K
13:48 133.19 133.19 132.90 132.90 1.3K
13:49 132.90 133.01 132.90 133.01 1.6K
13:50 132.93 133.01 132.87 133.01 1.1K
13:51 133.01 133.01 132.67 132.67 4.5K
13:52 132.67 132.90 132.67 132.80 4.7K
13:53 132.68 132.84 132.68 132.84 1.5K
13:54 132.84 132.84 132.78 132.78 0.4K
13:55 132.78 132.80 132.66 132.80 1.0K
13:56 132.80 132.80 132.62 132.62 1.7K
13:57 132.54 132.63 132.54 132.62 1.3K
13:58 132.62 132.62 132.43 132.43 1.4K
13:59 132.37 132.37 132.37 132.37 0.7K
14:00 132.37 132.37 132.35 132.35 2.9K
14:01 132.38 132.96 132.38 132.59 6.9K
14:02 132.59 132.59 132.42 132.42 1.6K
14:03 132.42 132.42 132.42 132.42 0.5K
14:04 132.42 132.63 132.42 132.63 1.4K
14:05 132.43 132.43 132.42 132.42 0.7K
14:06 132.42 132.42 132.42 132.42 0.3K
14:07 132.42 132.42 132.42 132.42 0.3K
14:08 132.73 132.73 132.51 132.51 3.5K
14:09 132.49 132.51 132.49 132.51 1.7K
14:10 132.51 132.68 132.51 132.68 1.9K
14:11 132.79 132.79 132.75 132.79 2.3K
14:12 132.79 132.81 132.79 132.79 0.6K
14:13 132.79 132.79 132.79 132.79 0.7K
14:14 132.61 132.61 132.61 132.61 1.7K
14:15 132.61 132.88 132.61 132.88 0.8K
14:16 132.88 132.88 132.82 132.82 0.7K
14:17 132.82 132.82 132.74 132.74 0.7K
14:18 132.74 132.74 132.74 132.74 0.7K
14:19 132.74 132.74 132.54 132.54 1.2K
14:20 132.54 132.54 132.54 132.54 0.7K
14:21 132.54 132.54 132.43 132.48 1.5K
14:22 132.48 132.73 132.48 132.59 1.9K
14:23 132.59 132.71 132.56 132.71 2.4K
14:24 132.77 132.77 132.77 132.77 1.6K
14:25 132.89 132.89 132.89 132.89 0.9K
14:26 132.89 132.89 132.80 132.88 1.4K
14:27 132.88 133.08 132.88 133.08 1.7K
14:28 133.08 133.08 133.05 133.06 1.3K
14:29 133.06 133.13 133.06 133.13 1.7K
14:30 133.13 133.13 132.87 132.87 0.4K
14:31 132.87 132.87 132.87 132.87 0.6K
14:32 132.87 132.87 132.76 132.76 0.5K
14:33 132.76 132.79 132.76 132.79 1.7K
14:34 132.79 132.79 132.59 132.70 1.8K
14:35 132.70 132.74 132.70 132.74 1.0K
14:36 132.74 132.74 132.74 132.74 0.6K
14:37 132.48 132.68 132.48 132.68 0.7K
14:38 132.68 132.68 132.48 132.48 1.9K
14:39 132.48 132.48 132.48 132.48 0.8K
14:40 132.48 132.48 132.28 132.28 1.1K
14:41 132.30 132.30 132.30 132.30 0.5K
14:42 132.30 132.30 132.30 132.30 0.8K
14:43 132.30 132.30 132.22 132.22 1.0K
14:44 132.22 132.22 132.10 132.18 1.9K
14:45 132.18 132.19 132.16 132.19 0.5K
14:46 132.31 132.31 132.31 132.31 0.4K
14:47 132.31 132.31 132.18 132.18 0.6K
14:48 132.18 132.18 132.11 132.11 1.5K
14:49 132.11 132.11 132.11 132.11 0.3K
14:50 132.11 132.11 132.11 132.11 1.1K
14:51 132.11 132.11 131.79 131.79 0.8K
14:52 131.89 131.90 131.85 131.90 3.6K
14:53 131.90 131.99 131.86 131.86 2.5K
14:54 131.86 131.86 131.86 131.86 1.5K
14:55 131.86 131.86 131.86 131.86 0.3K
14:56 131.86 131.86 131.74 131.75 1.3K
14:57 131.75 131.75 131.67 131.67 1.5K
14:58 131.67 131.70 131.67 131.70 2.2K
14:59 131.70 131.70 131.61 131.61 0.9K
15:00 131.54 131.54 131.54 131.54 1.4K
15:01 131.54 131.64 131.54 131.64 1.8K
15:02 131.79 131.85 131.73 131.73 2.8K
15:03 131.73 131.73 131.73 131.73 0.9K
15:04 131.73 131.73 131.73 131.73 0.1K
15:05 131.38 131.38 131.21 131.21 2.0K
15:06 131.21 131.35 131.21 131.35 1.2K
15:07 131.35 131.35 131.35 131.35 0.3K
15:08 131.35 131.35 131.28 131.28 1.8K
15:09 131.28 131.28 131.26 131.26 0.5K
15:10 131.26 131.26 131.26 131.26 1.2K
15:11 131.26 131.26 130.98 131.01 1.7K
15:12 131.01 131.01 130.87 130.87 0.6K
15:13 130.87 131.12 130.87 131.12 3.6K
15:14 131.12 131.12 131.12 131.12 0.8K
15:15 131.12 131.51 131.12 131.51 0.8K
15:16 131.35 131.38 131.35 131.38 2.2K
15:17 131.38 131.38 131.27 131.27 0.9K
15:18 131.27 131.27 131.27 131.27 1.0K
15:19 131.27 131.27 131.03 131.03 1.4K
15:20 131.16 131.16 131.14 131.14 0.8K
15:21 131.13 131.13 131.13 131.13 1.0K
15:22 131.13 131.20 131.12 131.20 2.1K
15:23 131.20 131.36 131.20 131.36 2.0K
15:24 131.36 131.45 131.36 131.45 1.2K
15:25 131.36 131.36 131.36 131.36 1.7K
15:26 131.36 131.36 131.09 131.09 1.0K
15:27 131.21 131.21 131.17 131.17 1.4K
15:28 131.16 131.29 131.16 131.29 1.6K
15:29 131.29 131.29 131.24 131.24 1.4K
15:30 131.24 131.24 131.13 131.24 0.9K
15:31 131.24 131.58 131.24 131.58 2.0K
15:32 131.58 131.58 131.54 131.54 1.2K
15:33 131.54 131.72 131.54 131.72 2.1K
15:34 131.72 131.86 131.64 131.64 5.9K
15:35 131.64 131.88 131.64 131.80 2.0K
15:36 131.71 131.91 131.71 131.91 1.7K
15:37 131.82 131.82 131.68 131.68 3.9K
15:38 131.64 131.67 131.51 131.67 4.1K
15:39 131.77 131.80 131.77 131.80 1.6K
15:40 131.80 131.90 131.80 131.90 1.8K
15:41 131.90 132.06 131.90 132.06 3.1K
15:42 132.06 132.20 132.06 132.20 1.8K
15:43 132.20 132.22 132.10 132.22 3.6K
15:44 132.22 132.22 132.18 132.18 1.7K
15:45 132.18 132.27 132.18 132.27 1.7K
15:46 132.27 132.27 132.27 132.27 2.0K
15:47 132.48 132.48 132.38 132.38 4.4K
15:48 132.40 132.46 132.40 132.46 4.8K
15:49 132.46 132.46 132.31 132.43 3.3K
15:50 132.43 132.75 132.43 132.75 2.8K
15:51 133.43 133.43 132.94 133.07 7.9K
15:52 133.07 133.36 133.07 133.36 10.4K
15:53 133.34 133.46 133.26 133.46 12.7K
15:54 133.45 133.50 133.38 133.50 10.5K
15:55 133.66 133.86 133.66 133.86 8.3K
15:56 133.74 133.74 133.45 133.64 15.7K
15:57 133.65 133.92 133.65 133.92 12.3K
15:58 133.96 134.05 133.92 133.94 21.8K
15:59 133.98 134.14 133.98 134.14 23.2K
16:00 134.09 134.09 133.80 133.87 248.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available