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
09:31 131.66 131.80 129.75 131.80 8.8K
09:32 131.80 131.80 130.88 130.88 0.1K
09:33 131.71 131.71 131.67 131.67 0.7K
09:34 131.67 132.12 131.67 132.12 0.5K
09:35 132.12 132.12 131.91 131.91 0.6K
09:36 131.41 131.56 131.41 131.56 2.0K
09:37 131.56 131.56 131.56 131.56 0.1K
09:38 131.77 131.77 131.37 131.37 1.9K
09:39 131.37 131.37 131.37 131.37 2.9K
09:40 131.37 131.39 131.37 131.39 1.3K
09:41 131.39 131.39 131.39 131.39 0.4K
09:42 131.39 131.39 131.39 131.39 0.5K
09:43 131.52 132.00 131.52 132.00 1.9K
09:44 132.00 132.00 132.00 132.00 0.2K
09:45 132.00 132.14 131.92 132.14 1.5K
09:46 131.94 132.10 131.94 132.10 1.8K
09:47 132.10 132.34 132.10 132.34 1.4K
09:48 132.34 132.34 132.19 132.22 2.9K
09:49 132.22 132.22 132.22 132.22 0.6K
09:50 132.22 132.52 132.12 132.52 3.1K
09:51 132.62 132.62 132.62 132.62 0.7K
09:52 132.62 132.62 132.62 132.62 0.3K
09:53 132.62 132.62 132.17 132.17 1.5K
09:54 132.33 132.33 132.21 132.21 0.7K
09:55 132.21 132.21 132.21 132.21 0.1K
09:56 132.21 132.21 132.21 132.21 0.1K
09:57 131.92 132.15 131.92 132.15 3.1K
09:58 132.15 132.15 132.15 132.15 0.2K
09:59 131.88 132.18 131.88 131.98 4.9K
10:00 131.98 132.31 131.98 132.31 1.2K
10:01 132.19 132.45 132.19 132.45 2.3K
10:02 132.45 132.45 132.44 132.44 1.0K
10:03 132.50 132.57 132.36 132.36 5.2K
10:04 132.36 132.37 132.36 132.37 0.6K
10:05 132.30 132.30 132.30 132.30 0.4K
10:06 132.30 132.42 132.23 132.23 1.8K
10:07 132.23 132.40 132.23 132.40 4.2K
10:08 132.40 132.40 132.40 132.40 0.1K
10:09 132.40 132.40 132.30 132.30 1.4K
10:10 132.30 132.49 132.30 132.49 2.0K
10:11 132.56 132.70 132.56 132.65 2.8K
10:12 132.65 132.65 132.56 132.56 1.3K
10:13 132.56 132.56 132.56 132.56 0.4K
10:14 132.56 132.56 132.46 132.46 0.3K
10:15 132.46 132.46 132.41 132.41 0.5K
10:16 132.41 132.41 132.11 132.11 1.7K
10:17 132.11 132.26 132.11 132.26 0.9K
10:18 132.26 132.26 132.19 132.19 1.0K
10:19 132.19 132.19 132.19 132.19 0.3K
10:20 132.20 132.34 132.20 132.34 2.4K
10:21 132.34 132.37 132.34 132.37 3.0K
10:22 132.37 132.37 132.08 132.08 1.1K
10:23 132.08 132.14 131.94 131.94 6.5K
10:24 132.00 132.00 131.94 131.97 3.0K
10:25 131.97 132.03 131.97 132.03 0.8K
10:26 132.03 132.03 131.96 131.96 0.9K
10:27 131.96 131.96 131.82 131.82 1.6K
10:28 131.82 131.82 131.82 131.82 0.2K
10:29 131.82 131.82 131.82 131.82 0.0K
10:30 131.59 131.59 131.59 131.59 0.6K
10:31 131.93 131.93 131.93 131.93 2.1K
10:32 131.93 131.93 131.76 131.76 0.8K
10:33 131.76 132.00 131.76 132.00 1.3K
10:34 132.00 132.00 131.91 131.91 0.6K
10:35 131.91 131.91 131.91 131.91 0.2K
10:36 132.03 132.03 131.91 131.91 1.3K
10:37 131.91 131.97 131.91 131.97 0.4K
10:38 131.97 131.97 131.97 131.97 0.3K
10:39 132.17 132.17 132.03 132.03 0.9K
10:40 132.28 132.29 132.28 132.29 1.9K
10:41 132.29 132.32 132.20 132.25 1.8K
10:42 132.25 132.25 132.21 132.21 0.4K
10:43 132.21 132.21 132.21 132.21 0.6K
10:44 132.21 132.21 132.21 132.21 0.1K
10:45 132.21 132.21 132.14 132.14 0.4K
10:46 132.14 132.14 132.14 132.14 1.2K
10:47 132.14 132.14 132.14 132.14 1.8K
10:48 132.14 132.14 132.14 132.14 0.2K
10:49 132.14 132.14 132.14 132.14 0.6K
10:50 132.14 132.14 132.13 132.13 0.3K
10:51 132.13 132.13 132.13 132.13 0.4K
10:52 132.02 132.02 131.85 131.85 0.9K
10:53 131.85 131.85 131.85 131.85 0.1K
10:54 131.85 131.85 131.85 131.85 0.5K
10:55 132.15 132.15 132.15 132.15 0.3K
10:56 132.15 132.15 132.10 132.10 0.4K
10:57 132.10 132.10 132.10 132.10 0.3K
10:58 132.10 132.39 132.10 132.39 2.6K
10:59 132.39 132.47 132.32 132.32 2.2K
11:00 132.24 132.28 132.24 132.28 0.9K
11:01 132.28 132.44 132.28 132.44 0.7K
11:02 132.43 132.43 132.43 132.43 0.8K
11:03 132.43 132.43 132.43 132.43 0.4K
11:04 132.43 132.43 132.43 132.43 0.2K
11:05 132.43 132.43 132.43 132.43 1.2K
11:06 132.43 132.43 132.43 132.43 0.4K
11:07 132.43 132.95 132.43 132.95 1.0K
11:08 132.95 132.95 132.95 132.95 0.1K
11:09 132.95 132.95 132.95 132.95 0.0K
11:10 132.95 132.95 132.94 132.94 1.2K
11:11 132.94 133.00 132.89 133.00 1.2K
11:12 133.00 133.00 133.00 133.00 0.2K
11:13 133.00 133.00 133.00 133.00 0.2K
11:14 133.00 133.00 133.00 133.00 0.1K
11:15 133.00 133.00 133.00 133.00 0.3K
11:16 133.10 133.10 132.91 132.91 2.1K
11:17 132.96 132.99 132.89 132.89 0.7K
11:18 132.89 132.98 132.89 132.96 0.7K
11:19 132.96 132.96 132.96 132.96 0.3K
11:20 132.96 132.96 132.92 132.92 0.6K
11:21 132.92 132.96 132.84 132.84 1.5K
11:22 132.84 132.84 132.84 132.84 1.2K
11:23 132.84 132.94 132.84 132.94 1.5K
11:24 132.94 132.95 132.94 132.95 1.8K
11:25 132.95 132.95 132.95 132.95 0.4K
11:26 132.95 132.95 132.81 132.81 0.8K
11:27 132.81 132.81 132.81 132.81 0.5K
11:28 132.67 132.67 132.67 132.67 0.5K
11:29 132.67 132.67 132.60 132.60 1.7K
11:30 132.55 132.55 132.55 132.55 2.2K
11:31 132.55 132.55 132.38 132.38 1.1K
11:32 132.38 132.47 132.38 132.47 0.4K
11:33 132.47 132.47 132.32 132.32 0.6K
11:34 132.32 132.32 132.22 132.22 1.2K
11:35 132.24 132.24 132.11 132.11 0.4K
11:36 132.11 132.20 132.11 132.19 0.8K
11:37 132.19 132.19 132.06 132.06 0.7K
11:38 132.06 132.06 132.06 132.06 0.4K
11:39 132.06 132.16 132.06 132.16 0.2K
11:40 132.11 132.11 131.86 131.86 1.2K
11:41 131.86 131.86 131.86 131.86 0.3K
11:42 131.86 132.03 131.81 131.81 0.8K
11:43 131.81 131.81 131.81 131.81 0.3K
11:44 131.80 131.80 131.57 131.57 0.9K
11:45 131.57 131.57 131.51 131.51 0.7K
11:46 131.51 131.66 131.51 131.66 2.7K
11:47 131.57 131.57 131.56 131.56 1.4K
11:48 131.56 131.56 131.56 131.56 0.0K
11:49 131.42 131.42 131.42 131.42 0.3K
11:50 131.55 131.69 131.55 131.69 2.5K
11:51 131.69 131.69 131.69 131.69 0.6K
11:52 131.69 131.69 131.69 131.69 0.9K
11:53 131.69 132.01 131.69 132.01 1.2K
11:54 132.01 132.01 132.01 132.01 0.2K
11:55 132.01 132.01 132.01 132.01 0.4K
11:56 132.01 132.02 132.01 132.02 0.9K
11:57 132.00 132.00 132.00 132.00 0.3K
11:58 132.00 132.00 132.00 132.00 0.1K
11:59 132.00 132.13 132.00 132.13 4.4K
12:00 131.97 132.26 131.97 132.26 4.4K
12:01 132.26 132.80 132.26 132.80 3.6K
12:02 132.80 132.99 132.80 132.99 3.2K
12:03 132.99 132.99 132.99 132.99 0.2K
12:04 132.99 132.99 132.91 132.91 1.1K
12:05 132.91 133.20 132.91 133.20 0.7K
12:06 133.03 133.03 133.03 133.03 1.5K
12:07 133.03 133.06 133.03 133.06 0.8K
12:08 133.06 133.06 133.06 133.06 0.5K
12:09 133.06 133.06 133.06 133.06 0.1K
12:10 133.06 133.09 133.06 133.09 0.6K
12:11 133.09 133.09 133.09 133.09 0.1K
12:12 133.09 133.32 133.09 133.32 0.6K
12:13 133.24 133.27 133.24 133.27 0.4K
12:14 133.27 133.27 133.27 133.27 0.2K
12:15 133.27 133.52 133.27 133.52 0.9K
12:16 133.52 133.52 133.52 133.52 0.3K
12:17 133.52 133.52 133.42 133.45 1.4K
12:18 133.45 133.45 133.45 133.45 0.1K
12:19 133.45 133.45 133.45 133.45 0.4K
12:20 133.45 133.47 133.45 133.47 0.2K
12:21 133.47 133.59 133.47 133.59 1.5K
12:22 133.59 133.59 133.59 133.59 0.5K
12:23 133.75 133.75 133.75 133.75 0.4K
12:24 133.75 133.86 133.75 133.86 0.8K
12:25 133.86 133.89 133.86 133.89 1.3K
12:26 133.81 133.81 133.81 133.81 1.1K
12:27 133.87 133.87 133.87 133.87 0.2K
12:28 133.87 133.87 133.85 133.85 0.6K
12:29 133.85 133.94 133.85 133.94 0.8K
12:30 133.86 133.86 133.82 133.82 1.2K
12:31 133.82 133.82 133.64 133.65 1.3K
12:32 133.65 133.65 133.53 133.53 0.4K
12:33 133.53 133.67 133.53 133.67 0.7K
12:34 133.76 133.83 133.76 133.83 0.8K
12:35 133.83 133.83 133.83 133.83 0.9K
12:36 133.65 133.65 133.65 133.65 0.3K
12:37 133.65 133.65 133.65 133.65 0.1K
12:38 133.65 133.65 133.65 133.65 0.2K
12:39 133.66 133.67 133.66 133.67 0.6K
12:40 133.67 133.67 133.59 133.59 0.8K
12:41 133.59 133.59 133.52 133.52 0.7K
12:42 133.52 133.52 133.52 133.52 0.5K
12:43 133.47 133.63 133.47 133.63 1.8K
12:44 133.63 133.63 133.63 133.63 0.2K
12:45 133.66 133.66 133.66 133.66 1.1K
12:46 133.66 133.66 133.66 133.66 0.4K
12:47 133.66 133.66 133.66 133.66 0.3K
12:48 133.52 133.52 133.52 133.52 0.5K
12:49 133.52 133.52 133.42 133.49 0.7K
12:50 133.56 133.56 133.54 133.54 0.8K
12:51 133.54 133.54 133.40 133.40 0.7K
12:52 133.40 133.40 133.40 133.40 0.4K
12:53 133.40 133.40 133.40 133.40 0.5K
12:54 133.40 133.40 133.40 133.40 1.5K
12:55 133.40 133.40 133.40 133.40 0.1K
12:56 133.40 133.40 133.40 133.40 0.4K
12:57 133.40 133.40 133.40 133.40 0.1K
12:58 133.40 133.40 133.32 133.32 0.7K
12:59 133.32 133.32 133.26 133.26 0.7K
13:00 133.21 133.21 133.21 133.21 1.0K
13:01 133.21 133.40 133.21 133.40 0.8K
13:02 133.40 133.40 133.40 133.40 0.9K
13:03 133.40 133.40 133.40 133.40 0.2K
13:04 133.50 133.50 133.50 133.50 0.2K
13:05 133.50 133.50 133.50 133.50 0.8K
13:06 133.62 133.62 133.62 133.62 0.8K
13:07 133.62 133.62 133.62 133.62 0.6K
13:08 133.62 133.62 133.62 133.62 0.6K
13:09 133.63 133.63 133.38 133.38 4.4K
13:10 133.38 133.79 133.38 133.79 1.0K
13:11 133.79 133.79 133.43 133.43 2.0K
13:12 133.43 133.43 133.17 133.17 3.4K
13:13 133.17 133.31 133.17 133.31 1.5K
13:14 133.31 133.31 133.22 133.22 0.8K
13:15 133.22 133.22 133.22 133.22 0.9K
13:16 133.22 133.22 133.22 133.22 0.9K
13:17 132.57 132.67 132.57 132.67 0.9K
13:18 132.79 132.79 132.79 132.79 1.2K
13:19 132.79 132.79 132.67 132.67 0.3K
13:20 132.67 132.81 132.67 132.81 0.5K
13:21 132.81 132.81 132.69 132.69 1.1K
13:22 132.69 132.69 132.29 132.42 0.7K
13:23 132.29 132.35 132.29 132.35 1.5K
13:24 132.35 132.35 132.18 132.30 0.9K
13:25 132.30 132.34 132.30 132.33 2.2K
13:26 132.33 132.33 132.33 132.33 0.3K
13:27 132.46 132.64 132.11 132.11 7.5K
13:28 132.11 132.16 132.11 132.15 0.7K
13:29 132.15 132.15 132.15 132.15 0.9K
13:30 132.15 132.15 132.10 132.10 0.5K
13:31 132.10 132.23 132.10 132.23 0.8K
13:32 132.07 132.21 132.07 132.21 3.8K
13:33 132.21 132.21 132.21 132.21 0.4K
13:34 132.21 132.21 132.21 132.21 0.3K
13:35 132.21 132.21 132.21 132.21 1.2K
13:36 132.21 132.21 132.21 132.21 0.2K
13:37 132.21 132.21 132.21 132.21 0.6K
13:38 132.21 132.21 132.21 132.21 0.4K
13:39 132.21 132.61 132.21 132.61 0.6K
13:40 132.62 132.62 132.48 132.48 0.7K
13:41 132.48 132.48 132.48 132.48 0.6K
13:42 132.48 132.48 132.48 132.48 0.2K
13:43 132.48 132.56 132.48 132.56 0.4K
13:44 132.56 132.56 132.45 132.45 0.6K
13:45 132.45 132.45 132.45 132.45 0.9K
13:46 132.45 132.45 132.45 132.45 0.4K
13:47 132.45 132.57 132.45 132.57 0.5K
13:48 132.57 132.58 132.57 132.58 0.9K
13:49 132.58 132.58 132.43 132.43 1.5K
13:50 132.43 132.43 132.43 132.43 0.4K
13:51 132.43 132.43 132.25 132.25 1.3K
13:52 132.45 132.45 132.40 132.40 1.3K
13:53 132.40 132.42 132.40 132.42 0.2K
13:54 132.42 132.42 132.42 132.42 0.1K
13:55 132.42 132.46 132.42 132.46 0.7K
13:56 132.46 132.60 132.46 132.60 0.5K
13:57 132.60 132.60 132.56 132.56 0.3K
13:58 132.47 132.47 132.47 132.47 1.3K
13:59 132.47 132.47 132.47 132.47 0.4K
14:00 132.47 132.47 132.47 132.47 0.3K
14:01 132.47 132.47 132.47 132.47 0.6K
14:02 132.47 132.47 132.43 132.43 0.6K
14:03 132.43 132.49 132.43 132.49 1.7K
14:04 132.49 132.49 132.49 132.49 0.5K
14:05 132.49 132.49 132.49 132.49 0.5K
14:06 132.49 132.49 132.49 132.49 0.3K
14:07 132.90 132.90 132.87 132.87 1.0K
14:08 132.87 132.91 132.87 132.91 0.5K
14:09 132.91 132.91 132.67 132.67 2.1K
14:10 132.67 132.67 132.59 132.59 0.2K
14:11 132.59 132.76 132.59 132.76 0.5K
14:12 132.76 132.76 132.69 132.69 0.3K
14:13 132.73 132.73 132.73 132.73 0.5K
14:14 132.75 132.75 132.75 132.75 0.4K
14:15 132.77 132.77 132.77 132.77 1.0K
14:16 132.77 132.80 132.77 132.80 3.4K
14:17 132.90 132.90 132.90 132.90 0.5K
14:18 132.90 132.90 132.90 132.90 0.3K
14:19 132.90 132.90 132.90 132.90 2.9K
14:20 132.90 132.90 132.85 132.85 0.4K
14:21 132.85 132.85 132.85 132.85 0.2K
14:22 132.85 132.98 132.85 132.98 1.7K
14:23 132.98 133.07 132.98 133.07 1.1K
14:24 133.07 133.24 133.07 133.24 0.7K
14:25 133.24 133.24 133.24 133.24 0.5K
14:26 133.24 133.24 133.24 133.24 0.5K
14:27 133.24 133.24 133.24 133.24 0.3K
14:28 133.24 133.24 133.15 133.15 1.5K
14:29 133.15 133.16 133.13 133.16 2.0K
14:30 133.16 133.16 133.14 133.14 1.0K
14:31 133.14 133.20 133.14 133.20 0.7K
14:32 133.11 133.21 133.11 133.21 2.9K
14:33 133.21 133.21 133.21 133.21 0.2K
14:34 133.21 133.21 133.21 133.21 0.2K
14:35 133.21 133.31 133.21 133.31 0.4K
14:36 133.31 133.31 133.31 133.31 0.3K
14:37 133.31 133.31 133.31 133.31 1.4K
14:38 133.31 133.31 133.20 133.20 4.4K
14:39 133.20 133.24 133.09 133.09 4.2K
14:40 133.03 133.09 133.03 133.09 0.6K
14:41 133.09 133.16 133.09 133.16 2.8K
14:42 133.15 133.17 133.11 133.17 4.5K
14:43 133.17 133.25 133.17 133.25 1.6K
14:44 133.25 133.27 133.25 133.27 0.4K
14:45 133.27 133.38 133.21 133.21 1.4K
14:46 133.21 133.21 133.21 133.21 0.6K
14:47 133.21 133.32 133.21 133.32 0.3K
14:48 133.32 133.32 133.32 133.32 0.2K
14:49 133.32 133.32 133.32 133.32 1.3K
14:50 133.39 133.39 133.39 133.39 0.3K
14:51 133.39 133.46 133.39 133.43 2.9K
14:52 133.43 133.43 133.42 133.42 0.5K
14:53 133.42 133.42 133.42 133.42 0.3K
14:54 133.42 133.42 133.42 133.42 0.0K
14:55 133.42 133.60 133.42 133.50 1.7K
14:56 133.50 133.64 133.50 133.64 1.9K
14:57 133.64 133.64 133.63 133.63 0.5K
14:58 133.63 133.63 133.63 133.63 0.6K
14:59 133.61 133.67 133.61 133.67 1.1K
15:00 133.67 133.67 133.67 133.67 0.2K
15:01 133.67 133.71 133.63 133.71 2.1K
15:02 133.70 133.70 133.70 133.70 0.9K
15:03 133.51 133.51 133.51 133.51 3.3K
15:04 133.51 133.51 133.39 133.39 1.6K
15:05 133.39 133.63 133.39 133.63 1.3K
15:06 133.65 133.68 133.64 133.64 2.2K
15:07 133.64 133.64 133.52 133.52 0.6K
15:08 133.46 133.46 133.46 133.46 0.7K
15:09 133.46 133.46 133.36 133.36 0.3K
15:10 133.36 133.36 133.36 133.36 0.1K
15:11 133.36 133.36 133.36 133.36 0.6K
15:12 133.36 133.43 133.28 133.43 1.3K
15:13 133.43 133.43 133.26 133.35 2.7K
15:14 133.35 133.35 133.35 133.35 0.1K
15:15 133.35 133.35 133.35 133.35 0.4K
15:16 133.35 133.35 133.26 133.26 0.9K
15:17 133.26 133.26 133.18 133.18 0.9K
15:18 133.08 133.08 133.06 133.07 1.8K
15:19 133.07 133.07 133.07 133.07 0.3K
15:20 132.95 133.02 132.93 133.02 2.5K
15:21 133.02 133.08 133.02 133.07 2.3K
15:22 133.07 133.07 132.98 132.98 1.1K
15:23 132.86 132.86 132.78 132.80 1.8K
15:24 132.75 132.80 132.75 132.80 1.3K
15:25 132.94 132.94 132.90 132.90 2.3K
15:26 133.07 133.07 133.07 133.07 1.8K
15:27 133.07 133.07 132.89 132.92 1.6K
15:28 132.92 132.92 132.79 132.79 1.5K
15:29 132.73 132.81 132.73 132.81 1.4K
15:30 132.73 132.73 132.69 132.70 1.4K
15:31 132.66 132.88 132.66 132.88 5.8K
15:32 132.88 132.88 132.88 132.88 0.6K
15:33 132.88 132.88 132.83 132.83 1.6K
15:34 132.83 132.83 132.76 132.76 1.8K
15:35 132.76 132.78 132.76 132.78 1.1K
15:36 132.52 132.74 132.52 132.74 4.1K
15:37 132.71 132.71 132.68 132.68 1.3K
15:38 132.68 132.68 132.68 132.68 0.9K
15:39 132.68 132.68 132.57 132.57 0.9K
15:40 132.57 132.57 132.42 132.42 1.4K
15:41 132.42 132.64 132.42 132.64 2.2K
15:42 132.64 132.83 132.61 132.83 3.1K
15:43 132.83 133.01 132.83 133.01 1.9K
15:44 133.03 133.07 133.01 133.01 3.0K
15:45 133.01 133.01 132.96 132.99 2.4K
15:46 132.92 133.08 132.92 133.08 4.1K
15:47 133.09 133.09 133.00 133.01 8.7K
15:48 133.01 133.10 132.96 133.10 4.4K
15:49 133.10 133.12 132.99 132.99 2.2K
15:50 132.99 132.99 132.99 132.99 2.4K
15:51 133.03 133.14 133.01 133.01 7.9K
15:52 133.01 133.01 132.75 132.89 4.7K
15:53 132.89 132.96 132.80 132.80 5.1K
15:54 132.85 132.90 132.84 132.90 8.3K
15:55 133.00 133.23 133.00 133.16 10.9K
15:56 133.01 133.01 132.86 132.93 9.3K
15:57 132.98 133.07 132.98 133.07 13.5K
15:58 133.15 133.15 133.15 133.15 9.9K
15:59 133.17 133.22 133.16 133.16 28.1K
16:00 133.17 133.26 133.17 133.24 206.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available