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
09:31 139.82 148.23 139.45 139.45 1.2K
09:32 139.45 139.45 139.45 139.45 0.0K
09:33 139.45 139.45 139.45 139.45 0.0K
09:34 139.45 139.45 139.45 139.45 0.0K
09:35 139.45 139.45 139.45 139.45 0.0K
09:36 139.45 139.45 139.45 139.45 0.0K
09:37 139.45 139.69 139.42 139.69 23.2K
09:38 139.69 140.33 139.69 140.33 4.1K
09:39 140.41 140.55 140.12 140.20 13.9K
09:40 140.87 140.87 140.46 140.46 12.0K
09:41 140.82 141.49 140.82 141.49 2.8K
09:42 141.50 141.92 141.44 141.92 4.4K
09:43 141.92 141.92 141.92 141.92 0.7K
09:44 141.92 141.92 141.92 141.92 0.5K
09:45 141.92 141.92 141.92 141.92 0.9K
09:46 141.77 141.77 141.63 141.63 9.1K
09:47 142.65 142.65 142.31 142.49 8.7K
09:48 142.39 142.39 142.02 142.35 4.2K
09:49 142.35 142.44 142.35 142.44 2.0K
09:50 142.44 142.44 142.44 142.44 0.5K
09:51 142.40 142.40 142.39 142.39 2.0K
09:52 142.40 142.91 142.40 142.91 2.2K
09:53 142.91 143.09 142.39 142.39 6.6K
09:54 142.47 142.47 142.09 142.09 4.4K
09:55 141.93 142.13 141.93 142.13 0.7K
09:56 142.14 142.14 141.69 141.69 3.6K
09:57 141.87 142.04 141.87 142.04 2.1K
09:58 142.12 142.39 142.12 142.39 4.6K
09:59 142.36 142.36 141.99 141.99 3.5K
10:00 142.17 142.17 142.17 142.17 1.8K
10:01 142.06 142.84 141.61 141.61 23.9K
10:02 141.61 142.12 141.61 142.02 2.5K
10:03 142.02 142.02 141.84 142.00 0.9K
10:04 141.98 142.03 141.98 142.00 5.2K
10:05 142.17 142.93 142.17 142.92 5.7K
10:06 142.78 142.78 142.59 142.66 14.6K
10:07 142.60 142.75 142.60 142.64 8.3K
10:08 142.67 142.67 142.37 142.37 6.0K
10:09 142.36 142.60 142.33 142.41 6.0K
10:10 142.42 142.44 142.33 142.44 4.6K
10:11 142.44 142.64 142.30 142.64 6.7K
10:12 142.70 142.80 142.61 142.80 2.9K
10:13 142.70 143.17 142.70 143.17 12.5K
10:14 143.11 143.11 142.51 142.51 25.1K
10:15 142.51 142.51 142.03 142.39 3.5K
10:16 142.18 142.26 142.16 142.16 5.0K
10:17 142.06 142.06 141.67 141.67 1.9K
10:18 141.70 141.70 141.64 141.64 1.1K
10:19 141.58 141.58 141.46 141.46 9.6K
10:20 141.39 141.40 141.39 141.39 2.7K
10:21 141.39 141.39 140.98 140.98 1.6K
10:22 140.97 140.97 140.97 140.97 0.5K
10:23 140.89 140.96 140.80 140.96 1.8K
10:24 140.96 141.17 140.96 141.17 8.2K
10:25 141.25 141.25 141.08 141.14 1.7K
10:26 140.99 141.21 140.99 141.21 1.7K
10:27 141.37 141.56 141.37 141.54 4.1K
10:28 141.54 141.54 141.37 141.37 1.3K
10:29 141.37 141.37 141.27 141.27 1.0K
10:30 141.44 141.44 140.97 140.97 3.1K
10:31 141.02 141.02 141.02 141.02 0.5K
10:32 141.16 141.16 141.14 141.14 2.6K
10:33 141.14 141.42 141.14 141.42 2.4K
10:34 141.51 141.79 141.51 141.78 9.0K
10:35 141.84 142.01 141.84 142.01 1.5K
10:36 142.01 142.01 141.81 141.81 5.9K
10:37 141.81 141.92 141.78 141.92 2.0K
10:38 141.92 141.92 141.56 141.63 2.9K
10:39 141.63 141.84 141.63 141.84 1.1K
10:40 141.84 141.84 141.48 141.71 4.9K
10:41 141.71 141.99 141.71 141.99 2.9K
10:42 141.99 141.99 141.99 141.99 0.8K
10:43 141.73 141.73 141.56 141.70 2.7K
10:44 141.73 142.09 141.73 142.09 2.0K
10:45 142.09 142.09 142.00 142.00 2.0K
10:46 142.00 142.00 142.00 142.00 0.9K
10:47 142.00 142.00 141.88 141.88 1.8K
10:48 141.88 142.23 141.88 142.21 3.5K
10:49 141.49 141.67 141.42 141.67 5.4K
10:50 141.67 141.67 141.63 141.63 0.6K
10:51 141.63 141.63 141.39 141.50 1.8K
10:52 141.50 141.55 141.50 141.55 1.3K
10:53 141.55 141.81 141.55 141.81 0.5K
10:54 141.81 141.83 141.81 141.83 1.7K
10:55 141.58 141.80 141.58 141.80 0.9K
10:56 141.80 141.80 141.67 141.67 1.4K
10:57 141.67 141.67 141.44 141.44 2.0K
10:58 141.45 141.47 141.41 141.41 2.9K
10:59 141.25 141.38 141.25 141.38 1.9K
11:00 141.33 141.33 141.16 141.31 3.0K
11:01 141.39 141.39 140.64 140.80 10.0K
11:02 141.03 141.25 140.88 141.25 10.7K
11:03 140.94 141.05 140.42 140.42 3.5K
11:04 140.64 140.87 140.64 140.87 1.3K
11:05 140.86 141.01 140.86 140.90 1.0K
11:06 140.90 140.90 140.90 140.90 0.4K
11:07 141.16 141.25 141.13 141.13 3.1K
11:08 141.13 141.16 141.13 141.16 0.6K
11:09 141.16 141.21 141.16 141.21 0.3K
11:10 141.15 141.15 141.11 141.11 2.2K
11:11 141.11 141.11 140.90 140.90 2.3K
11:12 140.89 141.14 140.89 141.14 2.3K
11:13 141.01 141.04 141.01 141.04 0.6K
11:14 141.04 141.04 141.00 141.00 0.7K
11:15 141.01 141.15 141.01 141.15 3.2K
11:16 141.15 141.16 141.02 141.02 2.3K
11:17 141.02 141.02 140.83 140.83 2.0K
11:18 140.83 140.83 140.83 140.83 1.9K
11:19 140.83 140.83 140.83 140.83 1.1K
11:20 141.06 141.06 141.06 141.06 0.6K
11:21 141.06 141.06 140.75 140.78 2.9K
11:22 140.78 140.89 140.74 140.89 0.8K
11:23 140.89 140.89 140.78 140.78 0.6K
11:24 140.55 140.55 140.11 140.37 11.5K
11:25 140.43 140.71 140.43 140.61 1.4K
11:26 140.61 140.61 140.41 140.43 2.5K
11:27 140.45 140.45 140.13 140.13 3.6K
11:28 140.13 140.13 139.95 139.99 4.3K
11:29 139.86 140.08 139.86 139.89 2.5K
11:30 139.88 140.10 139.88 140.10 1.1K
11:31 139.88 140.08 139.88 140.08 2.5K
11:32 140.08 140.08 139.86 139.98 2.3K
11:33 139.98 139.98 139.45 139.45 2.6K
11:34 139.70 139.70 139.29 139.64 2.2K
11:35 139.64 139.90 139.63 139.90 2.1K
11:36 139.90 139.90 139.71 139.71 0.7K
11:37 139.71 139.80 139.52 139.53 2.1K
11:38 139.53 139.72 139.53 139.72 0.5K
11:39 139.72 139.72 139.72 139.72 0.5K
11:40 139.72 139.83 139.72 139.83 0.7K
11:41 139.83 140.02 139.83 140.02 2.3K
11:42 140.01 140.01 140.01 140.01 0.2K
11:43 140.01 140.01 139.86 139.86 0.8K
11:44 139.86 139.86 139.60 139.60 2.3K
11:45 139.60 139.60 139.60 139.60 0.4K
11:46 139.49 139.49 139.32 139.32 2.0K
11:47 139.32 139.32 139.32 139.32 0.5K
11:48 139.32 139.32 139.21 139.21 1.8K
11:49 139.21 139.21 139.03 139.03 1.4K
11:50 139.03 139.17 139.03 139.08 1.7K
11:51 139.08 139.23 139.08 139.23 0.9K
11:52 139.23 139.27 139.23 139.27 1.2K
11:53 139.27 139.27 139.05 139.05 1.0K
11:54 139.05 139.05 138.98 138.98 1.0K
11:55 138.98 139.24 138.98 139.24 0.9K
11:56 139.24 139.47 139.24 139.47 1.0K
11:57 139.55 139.55 139.54 139.54 2.5K
11:58 139.54 139.54 139.54 139.54 1.0K
11:59 139.54 139.56 139.54 139.56 0.9K
12:00 139.76 139.76 139.76 139.76 0.4K
12:01 139.76 139.76 139.36 139.36 1.9K
12:02 139.34 139.34 139.34 139.34 1.4K
12:03 139.34 139.34 139.34 139.34 0.3K
12:04 139.34 139.51 139.15 139.51 2.4K
12:05 139.51 139.51 139.28 139.28 0.7K
12:06 139.28 139.28 139.28 139.28 0.0K
12:07 139.28 139.45 139.28 139.45 0.7K
12:08 139.45 139.45 139.45 139.45 0.3K
12:09 139.45 139.45 139.45 139.45 0.2K
12:10 139.37 139.37 139.33 139.33 1.1K
12:11 139.33 139.33 139.28 139.28 0.5K
12:12 139.28 139.72 139.28 139.72 2.4K
12:13 139.28 139.47 139.28 139.47 2.7K
12:14 139.47 139.47 139.47 139.47 0.1K
12:15 139.65 139.65 139.65 139.65 0.8K
12:16 139.65 139.65 139.41 139.41 0.4K
12:17 139.41 139.41 139.41 139.41 0.2K
12:18 139.40 139.40 139.40 139.40 25.2K
12:19 139.40 139.40 139.05 139.05 3.3K
12:20 139.34 139.34 139.34 139.34 2.5K
12:21 139.31 139.31 139.31 139.31 1.1K
12:22 138.93 138.93 138.86 138.86 4.3K
12:23 138.42 138.58 138.42 138.58 3.8K
12:24 138.58 138.71 138.58 138.71 2.1K
12:25 138.71 138.73 138.58 138.73 0.5K
12:26 138.73 138.73 138.73 138.73 0.3K
12:27 138.73 138.73 138.73 138.73 0.4K
12:28 138.73 138.73 138.55 138.65 1.3K
12:29 138.65 138.80 138.65 138.80 2.7K
12:30 138.80 139.24 138.80 139.24 1.6K
12:31 139.24 139.24 139.24 139.24 0.3K
12:32 139.24 139.24 139.22 139.22 1.7K
12:33 139.22 139.22 139.22 139.22 1.0K
12:34 139.22 139.22 139.10 139.10 0.8K
12:35 139.10 139.10 139.10 139.10 1.0K
12:36 138.97 138.97 138.97 138.97 0.4K
12:37 139.19 139.19 139.19 139.19 1.3K
12:38 139.30 139.45 139.30 139.45 1.4K
12:39 139.45 139.45 139.45 139.45 1.5K
12:40 139.45 139.45 139.45 139.45 0.2K
12:41 139.45 139.45 139.45 139.45 0.3K
12:42 139.45 139.45 139.45 139.45 0.3K
12:43 139.43 139.43 139.43 139.43 2.2K
12:44 139.43 139.43 139.43 139.43 0.6K
12:45 139.43 139.43 139.43 139.43 0.2K
12:46 139.43 139.43 139.43 139.43 0.2K
12:47 139.55 139.55 139.39 139.39 2.0K
12:48 139.39 139.39 139.39 139.39 0.6K
12:49 139.39 139.39 139.34 139.34 4.1K
12:50 139.34 139.34 139.32 139.34 6.4K
12:51 139.34 139.34 139.34 139.34 0.8K
12:52 139.34 139.41 139.34 139.41 0.7K
12:53 139.61 139.61 139.61 139.61 0.6K
12:54 139.61 139.61 139.61 139.61 0.3K
12:55 139.72 139.72 139.72 139.72 0.4K
12:56 139.72 139.73 139.72 139.73 0.7K
12:57 139.81 139.81 139.81 139.81 0.2K
12:58 139.81 139.99 139.81 139.99 0.9K
12:59 139.99 139.99 139.99 139.99 0.3K
13:00 139.99 139.99 139.99 139.99 0.2K
13:01 139.99 140.07 139.45 140.07 12.0K
13:02 140.07 140.07 140.07 140.07 0.3K
13:03 140.27 140.27 140.27 140.27 0.6K
13:04 140.27 140.27 140.27 140.27 0.5K
13:05 140.27 140.27 140.25 140.25 0.4K
13:06 140.25 140.46 140.25 140.46 2.9K
13:07 140.46 140.47 140.46 140.47 2.4K
13:08 140.47 140.47 140.47 140.47 0.1K
13:09 140.47 140.61 140.47 140.61 1.6K
13:10 140.61 140.61 140.61 140.61 0.0K
13:11 140.61 140.61 140.54 140.54 1.1K
13:12 140.54 140.54 140.33 140.33 1.9K
13:13 140.33 140.43 140.33 140.43 0.6K
13:14 140.43 140.43 140.25 140.25 0.9K
13:15 140.25 140.42 140.25 140.42 0.3K
13:16 140.42 140.42 140.42 140.42 1.0K
13:17 140.42 140.42 140.42 140.42 0.7K
13:18 140.42 140.42 140.42 140.42 1.2K
13:19 140.42 140.42 140.31 140.31 0.7K
13:20 140.31 140.31 140.31 140.31 0.8K
13:21 140.31 140.31 140.31 140.31 0.3K
13:22 140.31 140.38 140.24 140.24 1.6K
13:23 140.13 140.24 140.13 140.24 2.2K
13:24 140.24 140.24 140.24 140.24 1.0K
13:25 139.85 140.00 139.85 140.00 2.2K
13:26 140.00 140.03 140.00 140.03 0.9K
13:27 140.03 140.03 140.00 140.00 0.8K
13:28 140.00 140.00 140.00 140.00 0.4K
13:29 140.00 140.00 139.92 139.99 0.5K
13:30 139.99 139.99 139.80 139.80 3.1K
13:31 139.80 139.99 139.80 139.99 2.2K
13:32 139.99 139.99 139.99 139.99 0.8K
13:33 139.99 139.99 139.76 139.76 1.2K
13:34 139.90 140.00 139.51 139.51 3.5K
13:35 139.51 139.51 139.51 139.51 0.8K
13:36 139.43 139.43 139.34 139.34 6.9K
13:37 139.34 139.34 139.34 139.34 1.0K
13:38 139.34 139.34 139.15 139.15 2.0K
13:39 139.14 139.14 139.11 139.11 1.1K
13:40 138.99 138.99 138.99 138.99 1.8K
13:41 139.16 139.16 139.15 139.15 1.2K
13:42 139.15 139.32 139.00 139.00 3.1K
13:43 139.00 139.09 139.00 139.09 0.4K
13:44 139.09 139.09 139.09 139.09 0.7K
13:45 139.15 139.15 139.15 139.15 1.9K
13:46 139.15 139.49 139.15 139.24 5.4K
13:47 139.24 139.55 139.24 139.55 1.0K
13:48 139.55 139.55 139.55 139.55 0.3K
13:49 139.55 139.55 139.45 139.45 1.6K
13:50 139.33 139.33 139.33 139.33 0.4K
13:51 139.33 139.47 139.33 139.47 0.5K
13:52 139.47 139.47 139.28 139.28 0.5K
13:53 139.28 139.62 139.28 139.62 1.8K
13:54 139.62 139.86 139.62 139.86 1.2K
13:55 139.98 139.98 139.98 139.98 1.6K
13:56 139.98 139.98 139.98 139.98 0.2K
13:57 139.98 140.19 139.98 140.19 1.5K
13:58 140.19 140.20 140.19 140.20 0.8K
13:59 140.20 140.20 140.19 140.19 1.2K
14:00 140.19 140.19 140.19 140.19 1.6K
14:01 139.98 139.98 139.98 139.98 0.8K
14:02 139.98 140.09 139.98 140.09 0.3K
14:03 140.09 140.09 140.09 140.09 0.3K
14:04 140.09 140.09 139.88 139.91 2.9K
14:05 139.91 140.09 139.91 140.09 1.7K
14:06 140.09 140.09 140.09 140.09 0.3K
14:07 140.09 140.09 140.09 140.09 0.2K
14:08 140.09 140.09 140.09 140.09 0.2K
14:09 140.09 140.11 140.09 140.11 0.6K
14:10 140.11 140.11 140.11 140.11 0.1K
14:11 140.11 140.11 140.11 140.11 0.2K
14:12 140.10 140.10 140.10 140.10 1.7K
14:13 140.10 140.36 140.10 140.21 1.2K
14:14 140.36 140.40 140.36 140.40 1.7K
14:15 140.40 140.40 140.04 140.16 5.2K
14:16 140.16 140.18 140.16 140.18 1.4K
14:17 140.18 140.18 140.18 140.18 0.1K
14:18 140.18 140.32 140.18 140.32 0.3K
14:19 140.32 140.32 140.14 140.14 0.9K
14:20 140.14 140.14 140.14 140.14 0.2K
14:21 140.14 140.14 140.14 140.14 1.0K
14:22 140.14 140.14 140.14 140.14 0.1K
14:23 140.14 140.22 140.14 140.22 1.1K
14:24 140.15 140.15 139.91 139.91 2.9K
14:25 139.91 139.91 139.91 139.91 0.9K
14:26 139.91 139.91 139.91 139.91 0.3K
14:27 139.91 139.95 139.80 139.80 2.3K
14:28 139.80 139.80 139.79 139.79 0.3K
14:29 139.79 139.79 139.66 139.66 1.7K
14:30 139.66 139.66 139.58 139.58 3.4K
14:31 139.62 139.64 139.62 139.64 0.5K
14:32 139.64 139.64 139.64 139.64 1.6K
14:33 139.73 139.92 139.73 139.92 2.4K
14:34 139.92 139.92 139.92 139.92 1.3K
14:35 139.92 139.92 139.69 139.69 0.5K
14:36 139.69 139.72 139.69 139.72 0.9K
14:37 139.72 139.72 139.56 139.56 1.4K
14:38 139.56 139.56 139.56 139.56 0.8K
14:39 139.56 139.67 139.56 139.67 0.3K
14:40 139.56 139.67 139.56 139.67 1.5K
14:41 139.67 139.67 139.67 139.67 1.5K
14:42 139.67 139.67 139.43 139.43 1.2K
14:43 139.43 139.43 139.43 139.43 0.4K
14:44 139.43 139.46 139.43 139.46 2.7K
14:45 139.46 139.46 139.35 139.35 4.5K
14:46 139.35 139.35 139.34 139.34 1.1K
14:47 139.34 139.34 139.29 139.29 0.4K
14:48 139.29 139.30 139.29 139.30 2.0K
14:49 139.30 139.46 139.30 139.46 0.9K
14:50 139.46 139.46 139.46 139.46 0.6K
14:51 139.39 139.39 139.39 139.39 1.4K
14:52 139.29 139.29 139.29 139.29 0.4K
14:53 139.29 139.29 139.25 139.25 1.1K
14:54 139.25 139.25 139.25 139.25 1.3K
14:55 139.15 139.15 139.13 139.13 1.4K
14:56 139.13 139.29 139.13 139.29 2.7K
14:57 139.29 139.50 139.29 139.50 0.6K
14:58 139.49 139.49 139.35 139.35 3.0K
14:59 139.35 139.40 139.35 139.40 0.7K
15:00 139.40 139.40 139.40 139.40 0.5K
15:01 139.40 139.40 139.40 139.40 1.0K
15:02 139.40 139.40 139.26 139.26 2.1K
15:03 139.26 139.26 139.26 139.26 1.9K
15:04 139.26 139.26 139.26 139.26 2.1K
15:05 139.26 139.26 139.26 139.26 0.9K
15:06 139.26 139.26 139.12 139.12 0.9K
15:07 139.12 139.12 138.96 138.96 1.3K
15:08 138.96 139.11 138.96 139.10 3.2K
15:09 139.24 139.34 139.17 139.17 2.4K
15:10 139.17 139.17 139.17 139.17 0.3K
15:11 139.29 139.29 139.16 139.16 0.6K
15:12 139.16 139.18 139.16 139.18 0.9K
15:13 139.15 139.15 139.14 139.14 1.4K
15:14 139.14 139.14 139.06 139.14 5.5K
15:15 139.14 139.14 139.01 139.01 4.8K
15:16 139.03 139.03 139.03 139.03 3.8K
15:17 139.03 139.03 138.87 138.87 0.6K
15:18 138.99 139.00 138.88 138.91 4.9K
15:19 138.91 138.91 138.90 138.90 0.8K
15:20 138.90 138.90 138.88 138.88 1.5K
15:21 138.73 138.88 138.69 138.69 5.8K
15:22 138.69 138.84 138.69 138.84 2.9K
15:23 138.84 138.84 138.53 138.53 1.4K
15:24 138.53 138.57 138.53 138.57 2.7K
15:25 138.57 138.62 138.57 138.58 2.2K
15:26 138.58 138.58 138.52 138.52 3.1K
15:27 138.52 138.61 138.52 138.61 2.8K
15:28 138.61 138.68 138.61 138.68 2.2K
15:29 138.68 138.77 138.68 138.76 2.4K
15:30 138.74 138.74 138.62 138.65 2.8K
15:31 138.74 138.94 138.74 138.94 2.9K
15:32 139.08 139.23 139.00 139.23 2.7K
15:33 139.19 139.19 139.07 139.12 5.9K
15:34 139.12 139.16 139.12 139.16 3.5K
15:35 139.21 139.21 138.95 138.95 3.8K
15:36 138.95 138.95 138.79 138.79 4.1K
15:37 138.79 138.79 138.79 138.79 3.8K
15:38 138.79 138.79 138.56 138.56 4.8K
15:39 138.56 138.56 138.56 138.56 1.9K
15:40 138.56 138.56 138.53 138.53 2.0K
15:41 138.53 138.66 138.53 138.66 4.9K
15:42 138.73 138.82 138.73 138.82 4.3K
15:43 138.82 138.82 138.71 138.73 2.9K
15:44 138.60 138.60 138.53 138.53 5.4K
15:45 138.53 138.62 138.51 138.62 3.4K
15:46 138.57 138.77 138.57 138.77 4.0K
15:47 138.77 138.77 138.45 138.45 3.3K
15:48 138.45 138.68 138.45 138.68 5.5K
15:49 138.68 138.74 138.68 138.71 3.9K
15:50 138.81 138.81 138.74 138.75 5.1K
15:51 138.89 138.96 138.89 138.96 7.4K
15:52 138.92 138.92 138.79 138.79 7.0K
15:53 138.79 139.01 138.79 139.01 7.0K
15:54 139.01 139.01 138.97 138.97 6.7K
15:55 138.97 139.19 138.97 139.19 11.2K
15:56 139.14 139.14 138.96 139.03 23.3K
15:57 139.06 139.06 138.68 138.68 13.6K
15:58 138.80 138.83 138.72 138.78 18.8K
15:59 138.79 138.79 138.68 138.74 19.7K
16:00 138.67 138.70 138.44 138.49 249.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available