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
09:31 134.01 135.01 129.03 135.01 39.5K
09:32 135.01 135.01 134.02 134.02 1.1K
09:33 134.02 134.02 133.45 133.45 1.3K
09:34 133.45 133.45 133.45 133.45 0.0K
09:35 133.45 133.60 133.45 133.60 0.3K
09:36 133.60 133.60 133.59 133.59 1.1K
09:37 133.59 133.59 133.59 133.59 0.1K
09:38 133.59 133.69 133.59 133.69 1.5K
09:39 133.69 133.69 133.69 133.69 0.2K
09:40 133.69 133.69 133.68 133.68 0.3K
09:41 133.68 133.68 133.68 133.68 0.1K
09:42 133.68 134.58 133.68 134.41 3.4K
09:43 134.41 134.41 134.12 134.12 0.8K
09:44 134.12 134.12 134.12 134.12 0.2K
09:45 134.12 134.12 134.12 134.12 0.6K
09:46 134.12 134.12 134.12 134.12 0.2K
09:47 134.12 134.12 134.12 134.12 0.1K
09:48 134.12 134.12 134.12 134.12 0.1K
09:49 133.86 133.86 133.86 133.86 0.7K
09:50 133.86 134.23 133.86 134.23 2.5K
09:51 134.23 134.32 134.18 134.32 2.1K
09:52 134.35 134.45 134.22 134.22 2.7K
09:53 134.46 134.46 134.46 134.46 0.7K
09:54 134.46 134.46 134.46 134.46 0.0K
09:55 134.46 134.61 134.46 134.61 1.8K
09:56 134.61 134.61 134.09 134.33 2.2K
09:57 134.09 134.09 134.09 134.09 0.7K
09:58 134.09 134.09 134.09 134.09 0.0K
09:59 134.06 134.06 134.06 134.06 0.5K
10:00 134.06 134.06 133.96 133.96 1.4K
10:01 133.96 133.96 133.96 133.96 1.4K
10:02 133.96 133.96 133.96 133.96 1.2K
10:03 134.14 134.36 134.14 134.36 2.4K
10:04 134.36 134.36 134.14 134.14 2.4K
10:05 134.14 134.14 134.06 134.06 0.6K
10:06 134.06 134.06 134.06 134.06 0.4K
10:07 134.06 134.26 134.06 134.26 1.9K
10:08 134.26 134.26 133.79 133.81 4.2K
10:09 133.81 133.98 133.81 133.98 1.4K
10:10 134.04 134.04 133.82 133.82 0.8K
10:11 133.82 133.82 133.78 133.78 0.5K
10:12 133.78 133.93 133.78 133.93 0.7K
10:13 133.93 134.12 133.91 133.91 1.5K
10:14 133.91 133.91 133.91 133.91 0.7K
10:15 133.48 133.50 133.48 133.50 1.0K
10:16 133.50 133.58 133.50 133.58 0.4K
10:17 133.58 133.58 133.55 133.55 1.1K
10:18 133.55 133.55 133.55 133.55 0.2K
10:19 133.55 133.55 133.55 133.55 0.1K
10:20 133.55 133.55 133.55 133.55 0.2K
10:21 133.55 133.55 133.20 133.20 1.3K
10:22 133.27 133.27 133.26 133.26 1.4K
10:23 133.26 133.65 133.26 133.65 3.0K
10:24 133.42 133.42 133.38 133.38 1.6K
10:25 133.31 133.33 133.31 133.33 0.9K
10:26 133.33 133.33 133.33 133.33 0.4K
10:27 133.33 133.33 133.33 133.33 0.1K
10:28 133.33 133.33 133.12 133.12 1.3K
10:29 133.12 133.12 133.12 133.12 0.1K
10:30 133.12 133.12 132.86 132.86 0.9K
10:31 132.78 132.78 132.78 132.78 1.6K
10:32 132.78 132.78 132.66 132.66 1.0K
10:33 132.66 133.12 132.66 133.08 1.2K
10:34 133.08 133.19 133.08 133.19 1.2K
10:35 133.19 133.19 133.18 133.18 0.6K
10:36 133.18 133.19 133.08 133.08 0.9K
10:37 133.05 133.05 133.05 133.05 0.4K
10:38 133.05 133.05 132.79 132.79 1.8K
10:39 132.75 132.79 132.70 132.70 1.1K
10:40 132.70 132.70 132.70 132.70 0.6K
10:41 132.70 133.17 132.70 133.17 1.7K
10:42 133.40 133.40 133.40 133.40 1.5K
10:43 133.40 133.46 133.40 133.46 1.4K
10:44 133.46 133.56 133.46 133.56 0.3K
10:45 133.56 133.56 133.56 133.56 1.7K
10:46 133.56 133.57 133.56 133.57 1.5K
10:47 133.57 133.64 133.57 133.64 0.8K
10:48 133.64 133.64 133.56 133.56 0.3K
10:49 133.54 133.54 133.54 133.54 2.9K
10:50 133.72 133.80 133.72 133.80 1.2K
10:51 133.93 133.99 133.65 133.65 2.1K
10:52 133.65 133.86 133.60 133.60 0.7K
10:53 133.60 133.60 133.54 133.54 0.8K
10:54 133.54 133.54 133.54 133.54 0.3K
10:55 133.54 133.61 133.37 133.61 0.9K
10:56 133.61 133.61 133.38 133.38 2.9K
10:57 133.38 133.57 133.38 133.57 0.8K
10:58 133.57 133.57 133.51 133.51 0.5K
10:59 133.51 133.51 133.51 133.51 0.3K
11:00 133.51 133.51 133.28 133.28 1.4K
11:01 133.17 133.40 133.17 133.40 2.3K
11:02 133.40 133.40 133.40 133.40 0.4K
11:03 133.40 133.40 133.40 133.40 0.4K
11:04 133.37 133.37 133.37 133.37 0.6K
11:05 133.37 133.37 133.37 133.37 0.5K
11:06 133.55 133.88 133.55 133.88 2.0K
11:07 133.88 134.18 133.88 134.18 1.6K
11:08 134.18 134.26 134.06 134.06 6.3K
11:09 133.73 134.12 133.73 134.03 8.0K
11:10 134.03 134.03 134.00 134.00 0.5K
11:11 133.83 133.84 133.83 133.84 1.6K
11:12 133.84 133.84 133.84 133.84 0.4K
11:13 133.84 134.34 133.84 134.34 1.1K
11:14 134.34 134.34 134.18 134.18 0.4K
11:15 134.08 134.08 134.08 134.08 0.6K
11:16 134.08 134.16 134.08 134.16 1.7K
11:17 134.16 134.16 133.92 133.92 0.5K
11:18 133.92 134.22 133.92 134.22 1.8K
11:19 134.22 134.37 134.22 134.37 1.7K
11:20 134.37 134.37 134.22 134.22 1.6K
11:21 134.22 134.22 134.01 134.01 0.8K
11:22 134.01 134.01 133.69 133.69 0.7K
11:23 133.69 133.69 133.69 133.69 0.8K
11:24 133.69 133.69 133.69 133.69 0.6K
11:25 133.69 133.69 133.69 133.69 0.2K
11:26 133.69 133.97 133.69 133.97 0.4K
11:27 133.97 133.97 133.97 133.97 0.6K
11:28 133.87 133.87 133.57 133.57 2.3K
11:29 133.57 133.60 133.57 133.60 1.2K
11:30 133.58 133.70 133.55 133.70 3.8K
11:31 133.70 133.99 133.70 133.99 1.6K
11:32 133.99 134.18 133.99 134.18 1.3K
11:33 134.18 134.19 134.18 134.19 1.0K
11:34 134.19 134.19 134.06 134.19 4.2K
11:35 134.31 134.31 134.31 134.31 0.6K
11:36 134.31 134.31 134.06 134.06 1.8K
11:37 134.06 134.11 134.05 134.11 2.8K
11:38 134.11 134.46 134.11 134.46 2.8K
11:39 134.34 134.54 134.34 134.49 3.7K
11:40 134.49 134.60 134.49 134.60 1.0K
11:41 134.60 134.60 134.51 134.51 0.9K
11:42 134.51 134.51 134.51 134.51 0.7K
11:43 134.51 134.51 134.38 134.38 2.4K
11:44 134.36 134.38 134.36 134.37 1.5K
11:45 134.37 134.39 134.32 134.32 2.4K
11:46 134.26 134.26 134.14 134.14 2.9K
11:47 134.14 134.29 134.09 134.29 4.0K
11:48 134.29 134.39 134.29 134.39 1.1K
11:49 134.39 134.39 134.39 134.39 0.4K
11:50 134.39 134.43 134.24 134.28 3.2K
11:51 134.28 134.28 134.07 134.07 2.5K
11:52 134.15 134.42 134.15 134.42 2.1K
11:53 134.42 134.53 134.22 134.22 3.4K
11:54 134.22 134.22 134.06 134.08 2.7K
11:55 134.12 134.12 134.09 134.09 1.0K
11:56 134.09 134.26 134.09 134.26 1.3K
11:57 134.26 134.26 134.21 134.21 0.6K
11:58 134.21 134.21 133.99 133.99 3.1K
11:59 133.98 133.98 133.98 133.98 1.3K
12:00 134.05 134.05 134.05 134.05 1.1K
12:01 134.64 134.64 134.11 134.20 13.5K
12:02 133.97 134.05 133.97 134.05 0.9K
12:03 134.05 134.05 134.05 134.05 0.7K
12:04 134.01 134.01 134.01 134.01 1.0K
12:05 134.02 134.05 133.81 133.81 4.1K
12:06 133.75 134.58 133.75 134.46 15.5K
12:07 134.53 134.53 134.24 134.24 5.6K
12:08 134.24 134.41 134.24 134.30 3.6K
12:09 134.30 134.30 134.30 134.30 0.3K
12:10 134.30 134.31 134.30 134.31 0.7K
12:11 134.19 134.19 134.19 134.19 2.1K
12:12 134.19 134.20 134.18 134.18 2.5K
12:13 134.18 134.18 133.93 133.93 3.7K
12:14 133.93 134.43 133.93 134.43 2.7K
12:15 134.43 134.43 134.22 134.25 1.6K
12:16 134.25 134.25 134.25 134.25 0.6K
12:17 134.58 134.58 134.51 134.51 2.7K
12:18 134.51 134.51 134.48 134.48 0.9K
12:19 134.48 134.48 134.48 134.48 0.6K
12:20 134.48 134.71 134.48 134.71 3.6K
12:21 134.61 134.61 134.60 134.60 1.6K
12:22 134.60 134.91 134.60 134.91 2.2K
12:23 134.98 134.98 134.89 134.89 1.5K
12:24 134.89 134.89 134.89 134.89 0.8K
12:25 134.89 134.89 134.89 134.89 0.8K
12:26 134.89 134.96 134.89 134.90 1.2K
12:27 134.90 134.90 134.78 134.78 2.9K
12:28 134.78 134.78 134.78 134.78 0.6K
12:29 134.78 135.07 134.78 135.07 1.2K
12:30 135.07 135.07 135.07 135.07 0.6K
12:31 135.17 135.17 135.01 135.01 1.1K
12:32 135.10 135.10 135.10 135.10 0.9K
12:33 135.27 135.27 135.27 135.27 1.2K
12:34 135.27 135.38 135.27 135.38 1.9K
12:35 135.38 135.38 135.38 135.38 0.5K
12:36 135.38 135.56 135.38 135.56 1.1K
12:37 135.68 135.68 135.60 135.60 2.9K
12:38 135.60 135.60 135.39 135.39 0.7K
12:39 135.39 135.39 135.39 135.39 0.3K
12:40 135.39 135.43 135.18 135.18 1.0K
12:41 135.18 135.18 135.18 135.18 0.5K
12:42 135.18 135.34 135.18 135.34 0.7K
12:43 135.34 135.34 135.28 135.28 0.5K
12:44 135.28 135.28 135.07 135.07 2.5K
12:45 135.07 135.16 135.07 135.16 0.8K
12:46 135.16 135.16 135.16 135.16 0.4K
12:47 135.27 135.64 135.27 135.64 4.4K
12:48 135.64 135.64 135.64 135.64 0.8K
12:49 135.64 135.64 135.59 135.59 1.8K
12:50 135.59 135.59 135.59 135.59 1.7K
12:51 135.59 135.84 135.59 135.80 1.3K
12:52 135.80 135.80 135.77 135.77 0.8K
12:53 135.63 135.63 135.63 135.63 1.0K
12:54 135.63 135.86 135.63 135.86 0.6K
12:55 135.86 135.86 135.81 135.81 1.1K
12:56 135.81 135.81 135.81 135.81 0.3K
12:57 135.81 135.95 135.81 135.95 1.3K
12:58 135.95 135.95 135.71 135.71 1.6K
12:59 135.71 135.91 135.71 135.91 0.7K
13:00 135.91 135.91 135.82 135.82 0.8K
13:01 135.82 135.82 135.82 135.82 1.1K
13:02 135.82 135.94 135.82 135.94 0.6K
13:03 135.94 135.96 135.94 135.96 1.4K
13:04 135.96 135.96 135.70 135.80 3.3K
13:05 135.80 135.80 135.80 135.80 0.5K
13:06 135.65 135.65 135.65 135.65 0.6K
13:07 135.68 135.68 135.68 135.68 0.5K
13:08 135.77 135.77 135.77 135.77 1.1K
13:09 135.78 135.78 135.59 135.63 2.4K
13:10 135.63 135.63 135.63 135.63 0.5K
13:11 135.63 135.63 135.63 135.63 0.1K
13:12 135.63 135.63 135.58 135.58 0.7K
13:13 135.58 135.58 135.43 135.43 0.7K
13:14 135.43 135.43 135.43 135.43 0.5K
13:15 135.43 135.52 135.43 135.52 1.2K
13:16 135.52 135.52 135.52 135.52 0.2K
13:17 135.40 135.40 135.37 135.37 1.4K
13:18 135.37 135.37 135.37 135.37 0.5K
13:19 135.23 135.23 135.06 135.18 1.8K
13:20 135.18 135.23 135.12 135.23 1.7K
13:21 135.23 135.23 135.12 135.12 1.1K
13:22 135.12 135.12 134.85 134.85 2.2K
13:23 134.95 134.95 134.85 134.85 1.1K
13:24 134.85 135.04 134.85 134.96 0.8K
13:25 134.88 134.99 134.88 134.99 1.1K
13:26 134.99 135.07 134.96 135.07 3.2K
13:27 134.89 134.89 134.89 134.89 1.9K
13:28 134.89 134.89 134.63 134.74 0.9K
13:29 134.74 134.79 134.74 134.79 0.3K
13:30 134.81 134.81 134.71 134.71 1.7K
13:31 134.92 134.92 134.79 134.79 3.3K
13:32 134.76 134.76 134.76 134.76 2.3K
13:33 134.78 134.78 134.78 134.78 1.7K
13:34 135.09 135.13 134.99 135.13 3.0K
13:35 135.13 135.13 135.13 135.13 0.5K
13:36 135.29 135.29 135.29 135.29 2.4K
13:37 135.29 135.29 135.25 135.25 0.3K
13:38 135.25 135.25 135.08 135.08 0.9K
13:39 135.08 135.08 135.06 135.06 0.5K
13:40 135.06 135.10 134.94 135.10 0.3K
13:41 135.10 135.10 135.02 135.02 1.7K
13:42 135.02 135.02 134.92 134.92 1.3K
13:43 134.92 134.92 134.92 134.92 1.2K
13:44 134.92 134.92 134.51 134.74 0.7K
13:45 134.74 134.78 134.74 134.78 0.9K
13:46 134.78 134.78 134.78 134.78 0.4K
13:47 135.08 135.18 135.08 135.12 1.3K
13:48 135.12 135.33 135.12 135.32 2.9K
13:49 135.32 135.32 135.15 135.15 0.8K
13:50 135.13 135.13 134.93 134.93 2.5K
13:51 134.93 135.14 134.93 135.14 2.8K
13:52 135.14 135.14 135.08 135.08 0.6K
13:53 135.08 135.21 135.08 135.21 1.2K
13:54 135.21 135.21 135.21 135.21 0.6K
13:55 135.21 135.46 135.21 135.29 2.1K
13:56 135.29 135.41 135.29 135.41 1.0K
13:57 135.41 135.41 135.41 135.41 0.2K
13:58 135.41 135.41 135.41 135.41 0.3K
13:59 135.41 135.41 135.41 135.41 0.3K
14:00 135.41 135.41 135.26 135.26 1.1K
14:01 135.26 135.26 135.26 135.26 0.4K
14:02 135.26 135.26 134.95 134.95 0.1K
14:03 134.95 134.95 134.95 134.95 0.4K
14:04 134.95 134.95 134.95 134.95 0.2K
14:05 135.12 135.27 135.12 135.27 2.8K
14:06 135.39 135.39 135.27 135.27 4.2K
14:07 135.22 135.22 135.15 135.18 2.2K
14:08 135.18 135.18 135.13 135.13 1.2K
14:09 135.16 135.29 135.16 135.26 2.3K
14:10 135.26 135.26 135.26 135.26 0.4K
14:11 135.26 135.39 135.26 135.39 1.2K
14:12 135.35 135.52 135.35 135.46 5.3K
14:13 135.49 135.50 135.49 135.50 0.9K
14:14 135.36 135.48 135.36 135.48 2.3K
14:15 135.48 135.48 135.48 135.48 0.6K
14:16 135.48 135.48 135.24 135.31 1.3K
14:17 135.31 135.31 135.31 135.31 0.2K
14:18 135.31 135.54 135.31 135.48 3.7K
14:19 135.48 135.48 135.48 135.48 0.3K
14:20 135.48 135.76 135.48 135.76 1.7K
14:21 135.74 135.86 135.70 135.70 3.2K
14:22 135.70 135.70 135.70 135.70 0.8K
14:23 135.70 135.83 135.70 135.83 0.7K
14:24 135.83 135.83 135.74 135.74 0.9K
14:25 135.74 135.74 135.73 135.73 2.5K
14:26 135.79 135.79 135.79 135.79 0.8K
14:27 135.79 135.80 135.66 135.66 2.6K
14:28 135.66 135.66 135.63 135.63 1.1K
14:29 135.63 135.63 135.63 135.63 0.6K
14:30 135.63 135.66 135.54 135.54 1.7K
14:31 135.54 135.54 135.54 135.54 0.5K
14:32 135.66 135.94 135.66 135.94 3.9K
14:33 135.88 135.88 135.88 135.88 1.0K
14:34 135.88 135.88 135.87 135.88 1.2K
14:35 135.88 135.88 135.77 135.77 1.5K
14:36 135.77 135.81 135.77 135.81 0.9K
14:37 135.84 135.84 135.84 135.84 0.8K
14:38 135.84 135.88 135.84 135.88 1.2K
14:39 135.82 135.82 135.82 135.82 1.4K
14:40 135.99 135.99 135.97 135.97 1.5K
14:41 135.97 135.97 135.88 135.88 2.6K
14:42 135.88 135.88 135.71 135.71 1.6K
14:43 135.71 135.71 135.61 135.61 0.8K
14:44 135.61 135.73 135.61 135.73 0.4K
14:45 135.73 135.73 135.61 135.61 1.1K
14:46 135.61 135.61 135.61 135.61 0.3K
14:47 135.84 135.84 135.61 135.61 12.3K
14:48 135.88 135.98 135.88 135.92 3.8K
14:49 135.71 135.71 135.64 135.64 2.3K
14:50 135.64 135.64 135.64 135.64 0.1K
14:51 135.86 135.86 135.35 135.48 2.8K
14:52 135.48 135.48 135.37 135.37 1.2K
14:53 135.37 135.65 135.37 135.65 2.1K
14:54 135.66 135.82 135.66 135.82 2.1K
14:55 135.82 135.82 135.60 135.60 3.6K
14:56 135.58 135.58 135.55 135.56 0.8K
14:57 135.56 135.56 135.56 135.56 0.6K
14:58 135.56 135.56 135.40 135.54 3.9K
14:59 135.47 135.49 135.42 135.42 0.8K
15:00 135.42 135.42 135.36 135.36 1.7K
15:01 135.39 135.44 135.39 135.44 2.0K
15:02 135.38 135.38 135.29 135.29 1.7K
15:03 135.29 135.31 135.29 135.31 1.5K
15:04 135.31 135.44 135.31 135.44 2.8K
15:05 135.53 135.55 135.53 135.55 2.3K
15:06 135.55 135.55 135.49 135.49 1.6K
15:07 135.49 135.58 135.49 135.58 1.9K
15:08 135.52 135.52 135.47 135.47 3.7K
15:09 135.44 135.44 135.36 135.36 2.3K
15:10 135.38 135.41 135.31 135.41 1.4K
15:11 135.41 135.42 135.41 135.42 0.6K
15:12 135.42 135.42 135.32 135.32 1.5K
15:13 135.28 135.28 135.27 135.27 2.2K
15:14 135.27 135.27 135.18 135.18 0.4K
15:15 135.18 135.18 135.15 135.15 1.7K
15:16 135.15 135.15 135.08 135.08 0.6K
15:17 135.08 135.08 134.83 134.90 1.3K
15:18 134.90 135.01 134.90 135.01 2.0K
15:19 135.01 135.01 135.01 135.01 7.3K
15:20 135.01 135.17 135.01 135.12 2.8K
15:21 135.12 135.12 134.93 134.93 2.1K
15:22 134.93 134.93 134.72 134.72 1.3K
15:23 134.72 134.94 134.72 134.94 0.7K
15:24 134.94 135.25 134.94 135.20 2.6K
15:25 135.20 135.21 135.11 135.11 2.2K
15:26 135.14 135.14 135.01 135.02 1.9K
15:27 135.10 135.31 135.10 135.31 3.9K
15:28 135.33 135.37 135.33 135.36 1.7K
15:29 135.36 135.44 135.36 135.39 6.3K
15:30 135.35 135.38 135.19 135.19 8.2K
15:31 135.27 135.57 135.27 135.57 11.3K
15:32 135.53 135.66 135.52 135.66 3.9K
15:33 135.64 135.64 135.45 135.51 5.8K
15:34 135.49 135.56 135.49 135.50 6.1K
15:35 135.48 135.49 135.30 135.30 5.6K
15:36 135.34 135.34 135.34 135.34 2.3K
15:37 135.34 135.46 135.27 135.46 4.8K
15:38 135.34 135.34 135.29 135.29 2.4K
15:39 135.29 135.29 135.22 135.22 2.2K
15:40 135.22 135.38 135.22 135.38 2.1K
15:41 135.38 135.38 135.07 135.07 3.6K
15:42 135.07 135.24 134.94 135.24 2.9K
15:43 135.20 135.43 135.20 135.43 4.2K
15:44 135.27 135.27 135.17 135.17 2.7K
15:45 135.14 135.15 135.12 135.12 3.6K
15:46 135.15 135.19 135.04 135.04 3.3K
15:47 135.17 135.17 134.85 134.85 5.4K
15:48 134.85 134.87 134.80 134.86 5.9K
15:49 134.86 134.86 134.79 134.79 3.3K
15:50 134.90 134.94 134.76 134.76 5.7K
15:51 134.76 134.76 134.44 134.44 8.4K
15:52 134.67 134.73 134.62 134.73 11.2K
15:53 134.70 134.80 134.70 134.79 6.2K
15:54 134.72 134.74 134.61 134.74 7.7K
15:55 134.77 135.04 134.77 135.04 11.3K
15:56 134.97 135.06 134.90 135.00 21.1K
15:57 134.97 134.97 134.85 134.92 12.4K
15:58 135.01 135.07 134.97 134.97 16.6K
15:59 135.04 135.04 134.93 134.94 19.8K
16:00 134.99 135.09 134.96 135.04 207.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available