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
09:31 139.61 139.61 136.55 139.16 9.5K
09:32 139.16 139.16 139.16 139.16 0.2K
09:33 139.16 140.00 139.16 139.90 1.8K
09:34 139.70 139.70 139.70 139.70 0.9K
09:35 139.70 139.92 139.70 139.92 0.3K
09:36 139.92 139.92 139.92 139.92 0.2K
09:37 140.07 140.07 140.07 140.07 0.2K
09:38 140.07 140.17 140.07 140.17 0.2K
09:39 140.11 140.11 140.11 140.11 0.2K
09:40 140.11 140.39 140.11 140.39 2.5K
09:41 140.39 140.39 140.39 140.39 0.3K
09:42 140.39 140.57 140.39 140.57 0.3K
09:43 140.57 140.58 140.57 140.58 1.1K
09:44 140.58 140.87 140.58 140.87 1.5K
09:45 140.87 140.87 140.87 140.87 0.0K
09:46 140.87 141.12 140.87 141.12 1.5K
09:47 141.12 141.85 141.12 141.83 3.4K
09:48 141.83 141.83 141.30 141.30 6.5K
09:49 141.23 141.23 140.87 140.87 0.7K
09:50 140.87 140.87 140.87 140.87 0.1K
09:51 140.87 140.87 140.87 140.87 0.0K
09:52 141.00 141.67 141.00 141.67 3.2K
09:53 141.33 141.33 141.33 141.33 0.2K
09:54 141.33 141.69 141.33 141.43 2.0K
09:55 141.68 141.68 141.68 141.68 0.3K
09:56 141.68 141.68 141.56 141.56 0.7K
09:57 141.57 141.72 141.57 141.59 1.0K
09:58 141.48 141.74 141.48 141.74 1.6K
09:59 141.52 141.79 141.52 141.79 0.5K
10:00 141.79 141.98 141.63 141.97 1.6K
10:01 141.83 142.01 141.83 141.89 2.2K
10:02 142.13 142.26 141.79 141.79 4.4K
10:03 141.79 142.20 141.79 142.19 1.2K
10:04 142.19 142.19 141.88 141.88 0.5K
10:05 141.82 141.85 141.82 141.85 1.5K
10:06 141.89 142.01 141.88 142.01 2.2K
10:07 142.01 142.01 142.01 142.01 0.6K
10:08 142.01 142.01 142.01 142.01 0.4K
10:09 142.01 142.20 142.01 142.20 0.6K
10:10 141.96 142.26 141.96 142.26 1.2K
10:11 142.26 142.26 141.97 141.97 4.8K
10:12 141.97 141.97 141.97 141.97 0.7K
10:13 141.97 141.97 141.89 141.89 0.4K
10:14 141.57 141.99 141.57 141.99 3.5K
10:15 141.99 141.99 141.99 141.99 0.4K
10:16 141.92 141.94 141.92 141.94 0.9K
10:17 141.93 141.93 141.69 141.69 2.4K
10:18 141.69 141.69 141.69 141.69 2.5K
10:19 141.69 141.69 141.69 141.69 0.2K
10:20 141.57 142.00 141.57 141.97 2.0K
10:21 141.97 141.97 141.97 141.97 0.9K
10:22 142.14 142.14 142.14 142.14 1.0K
10:23 142.28 142.28 142.28 142.28 1.3K
10:24 142.28 142.40 142.28 142.40 1.3K
10:25 142.35 142.35 142.35 142.35 0.1K
10:26 142.49 142.50 142.47 142.50 1.7K
10:27 142.50 142.50 142.31 142.33 2.3K
10:28 142.33 142.52 142.33 142.52 0.5K
10:29 142.52 142.52 142.39 142.39 0.9K
10:30 142.39 142.39 142.39 142.39 0.0K
10:31 142.39 142.54 142.39 142.54 0.3K
10:32 142.54 142.54 142.38 142.38 2.3K
10:33 142.38 142.38 142.38 142.38 1.0K
10:34 142.38 142.68 142.38 142.68 1.6K
10:35 142.67 142.67 142.52 142.52 1.6K
10:36 142.58 142.58 142.58 142.58 0.8K
10:37 142.58 142.76 142.58 142.76 1.8K
10:38 142.76 142.89 142.76 142.89 4.1K
10:39 143.00 143.00 142.83 142.83 4.0K
10:40 142.83 142.83 142.83 142.83 0.5K
10:41 142.83 142.83 142.83 142.83 0.1K
10:42 142.69 142.69 142.69 142.69 0.4K
10:43 142.69 142.69 142.69 142.69 0.2K
10:44 142.69 142.91 142.55 142.57 3.5K
10:45 142.57 142.57 142.57 142.57 0.5K
10:46 142.80 142.80 142.68 142.70 1.4K
10:47 142.70 142.70 142.70 142.70 0.0K
10:48 142.70 142.70 142.53 142.53 2.2K
10:49 142.48 142.48 142.48 142.48 1.0K
10:50 142.49 142.71 142.49 142.71 2.5K
10:51 142.71 142.79 142.71 142.79 1.6K
10:52 142.79 142.79 142.79 142.79 0.3K
10:53 142.91 142.91 142.84 142.84 0.6K
10:54 142.85 142.85 142.85 142.85 1.2K
10:55 143.00 143.02 143.00 143.00 2.0K
10:56 143.01 143.01 143.01 143.01 0.7K
10:57 143.01 143.15 143.01 143.15 1.0K
10:58 143.30 143.33 143.30 143.33 0.9K
10:59 143.33 143.40 143.28 143.40 1.1K
11:00 143.40 143.46 143.31 143.46 3.1K
11:01 143.46 143.51 143.39 143.39 0.8K
11:02 143.39 143.39 143.39 143.39 0.2K
11:03 143.39 143.51 143.38 143.51 1.3K
11:04 143.51 143.51 143.51 143.51 0.2K
11:05 143.51 143.64 143.50 143.64 1.1K
11:06 143.64 143.64 143.64 143.64 1.3K
11:07 143.64 143.64 143.61 143.61 0.6K
11:08 143.63 143.63 143.63 143.63 0.2K
11:09 143.63 143.71 143.61 143.71 0.7K
11:10 143.76 143.85 143.76 143.85 1.0K
11:11 143.85 143.85 143.71 143.71 0.5K
11:12 143.68 143.68 143.68 143.68 2.5K
11:13 143.68 143.68 143.68 143.68 0.0K
11:14 143.68 143.72 143.68 143.72 1.3K
11:15 143.72 143.72 143.69 143.69 2.7K
11:16 143.68 143.68 143.68 143.68 1.8K
11:17 143.68 143.77 143.68 143.77 4.3K
11:18 143.77 143.77 143.77 143.77 0.2K
11:19 143.77 143.93 143.77 143.93 0.8K
11:20 143.93 143.93 143.84 143.84 0.4K
11:21 143.80 143.80 143.80 143.80 1.0K
11:22 143.80 143.80 143.80 143.80 1.3K
11:23 143.80 143.80 143.80 143.80 0.3K
11:24 143.93 143.93 143.67 143.67 8.0K
11:25 143.71 143.78 143.71 143.78 0.9K
11:26 143.78 143.78 143.78 143.78 0.5K
11:27 143.78 143.78 143.78 143.78 0.7K
11:28 143.72 143.79 143.72 143.79 2.4K
11:29 143.77 143.77 143.63 143.63 9.3K
11:30 143.63 143.65 143.63 143.65 0.9K
11:31 143.65 143.65 143.52 143.61 2.1K
11:32 143.60 143.60 143.60 143.60 0.6K
11:33 143.60 143.60 143.60 143.60 1.8K
11:34 143.47 143.73 143.47 143.73 3.0K
11:35 143.73 143.98 143.73 143.96 4.2K
11:36 143.96 143.96 143.70 143.71 5.6K
11:37 143.71 143.71 143.62 143.62 0.9K
11:38 143.65 143.70 143.65 143.70 2.5K
11:39 143.70 143.70 143.70 143.70 0.0K
11:40 143.70 143.70 143.64 143.64 0.2K
11:41 143.64 143.87 143.64 143.87 0.6K
11:42 143.87 143.87 143.84 143.84 1.5K
11:43 143.84 143.84 143.84 143.84 0.1K
11:44 143.84 143.87 143.84 143.87 1.3K
11:45 143.87 143.87 143.87 143.87 0.2K
11:46 143.87 144.00 143.87 144.00 1.0K
11:47 144.00 144.03 144.00 144.03 1.1K
11:48 144.02 144.02 143.91 143.91 4.3K
11:49 143.91 143.91 143.91 143.91 0.3K
11:50 143.99 143.99 143.99 143.99 1.9K
11:51 143.99 143.99 143.99 143.99 0.2K
11:52 143.84 143.86 143.84 143.86 1.5K
11:53 143.86 144.07 143.86 144.07 1.2K
11:54 144.07 144.12 144.07 144.12 0.7K
11:55 144.12 144.22 144.12 144.22 0.3K
11:56 144.22 144.22 144.10 144.19 0.8K
11:57 144.19 144.19 143.97 143.97 2.9K
11:58 143.97 143.97 143.80 143.96 1.6K
11:59 143.96 143.96 143.84 143.85 1.6K
12:00 143.85 143.85 143.82 143.82 1.7K
12:01 143.82 143.89 143.82 143.89 0.9K
12:02 143.89 143.89 143.89 143.89 0.1K
12:03 143.89 143.90 143.89 143.90 0.6K
12:04 143.90 143.90 143.90 143.90 0.3K
12:05 143.90 144.12 143.90 144.12 2.6K
12:06 144.12 144.12 144.04 144.10 1.6K
12:07 144.10 144.10 144.10 144.10 0.3K
12:08 144.10 144.12 143.90 144.12 0.7K
12:09 144.12 144.19 144.12 144.19 0.6K
12:10 144.19 144.23 144.19 144.23 0.4K
12:11 144.23 144.23 144.23 144.23 0.3K
12:12 144.23 144.23 144.09 144.09 0.5K
12:13 144.09 144.20 144.09 144.20 1.3K
12:14 144.21 144.21 144.19 144.19 0.5K
12:15 144.19 144.19 144.19 144.19 0.7K
12:16 144.19 144.19 144.19 144.19 0.2K
12:17 144.26 144.26 144.16 144.23 1.7K
12:18 144.23 144.31 144.23 144.31 2.0K
12:19 144.31 144.31 144.28 144.28 1.2K
12:20 144.28 144.34 144.28 144.34 1.3K
12:21 144.34 144.44 144.32 144.32 3.2K
12:22 144.26 144.33 144.26 144.33 0.3K
12:23 144.33 144.33 144.33 144.33 0.5K
12:24 144.33 144.33 144.33 144.33 0.2K
12:25 144.33 144.33 144.24 144.24 1.3K
12:26 144.28 144.28 144.28 144.28 1.7K
12:27 144.28 144.31 144.28 144.31 1.8K
12:28 144.31 144.31 144.31 144.31 0.5K
12:29 144.31 144.76 144.31 144.76 14.3K
12:30 144.76 144.76 144.51 144.51 4.3K
12:31 144.51 144.58 144.51 144.58 1.0K
12:32 144.58 144.71 144.58 144.71 0.8K
12:33 144.71 144.71 144.71 144.71 1.5K
12:34 144.71 144.71 144.64 144.64 0.1K
12:35 144.64 144.83 144.64 144.83 0.8K
12:36 144.83 144.83 144.83 144.83 0.1K
12:37 144.83 145.01 144.83 145.01 1.3K
12:38 145.01 145.01 144.85 144.85 0.9K
12:39 144.95 144.95 144.79 144.79 1.1K
12:40 144.79 144.79 144.79 144.79 0.0K
12:41 144.79 144.79 144.79 144.79 0.2K
12:42 144.79 144.79 144.79 144.79 0.5K
12:43 144.79 144.79 144.79 144.79 0.3K
12:44 144.79 144.79 144.79 144.79 0.4K
12:45 144.79 144.79 144.79 144.79 0.2K
12:46 144.80 144.80 144.74 144.74 1.9K
12:47 144.74 144.74 144.74 144.74 0.0K
12:48 144.74 144.74 144.56 144.56 0.7K
12:49 144.56 144.56 144.56 144.56 0.3K
12:50 144.56 144.56 144.56 144.56 0.1K
12:51 144.79 144.79 144.79 144.79 0.3K
12:52 144.79 144.93 144.79 144.91 0.3K
12:53 144.91 144.91 144.85 144.91 0.7K
12:54 144.91 144.91 144.91 144.91 0.2K
12:55 144.91 144.91 144.91 144.91 0.2K
12:56 144.91 144.93 144.91 144.93 0.9K
12:57 144.93 145.09 144.93 145.09 0.6K
12:58 145.09 145.09 144.86 144.86 0.2K
12:59 144.86 144.86 144.86 144.86 1.0K
13:00 144.86 145.02 144.86 145.02 0.7K
13:01 145.02 145.02 144.81 144.81 3.1K
13:02 144.81 144.81 144.81 144.81 0.8K
13:03 144.93 144.93 144.93 144.93 0.6K
13:04 144.94 144.98 144.94 144.98 0.5K
13:05 144.98 144.99 144.96 144.99 16.6K
13:06 144.99 144.99 144.94 144.94 9.6K
13:07 144.96 145.04 144.96 145.04 1.9K
13:08 145.04 145.04 145.04 145.04 0.3K
13:09 145.04 145.04 145.04 145.04 1.4K
13:10 145.04 145.04 144.70 144.70 5.2K
13:11 144.70 144.70 144.60 144.70 4.5K
13:12 144.70 144.70 144.67 144.67 0.4K
13:13 144.73 144.73 144.67 144.72 3.5K
13:14 144.72 144.72 144.71 144.71 0.3K
13:15 144.71 144.71 144.71 144.71 0.3K
13:16 144.71 144.71 144.71 144.71 0.3K
13:17 144.71 144.71 144.71 144.71 0.4K
13:18 144.71 144.74 144.50 144.74 2.7K
13:19 144.60 144.60 144.49 144.49 1.3K
13:20 144.49 144.59 144.49 144.55 0.9K
13:21 144.56 144.64 144.54 144.54 0.9K
13:22 144.54 144.54 144.46 144.46 0.3K
13:23 144.62 144.62 144.59 144.60 5.4K
13:24 144.77 144.77 144.75 144.75 4.0K
13:25 144.75 144.75 144.73 144.73 0.2K
13:26 144.73 144.89 144.73 144.89 4.0K
13:27 144.89 144.89 144.89 144.89 0.9K
13:28 144.89 144.97 144.89 144.97 1.1K
13:29 144.89 144.89 144.89 144.89 0.4K
13:30 144.89 144.95 144.89 144.89 0.8K
13:31 144.75 144.83 144.75 144.83 2.8K
13:32 144.83 144.83 144.83 144.83 0.2K
13:33 144.83 144.83 144.73 144.73 0.4K
13:34 144.73 144.73 144.73 144.73 1.9K
13:35 144.73 144.73 144.73 144.73 0.4K
13:36 144.73 144.73 144.73 144.73 0.2K
13:37 144.73 144.73 144.68 144.68 0.9K
13:38 144.68 144.68 144.68 144.68 0.8K
13:39 144.68 144.68 144.68 144.68 0.2K
13:40 144.68 144.68 144.68 144.68 0.2K
13:41 144.68 144.68 144.68 144.68 0.4K
13:42 144.73 144.73 144.73 144.73 2.6K
13:43 144.79 144.79 144.79 144.79 0.9K
13:44 144.79 144.79 144.66 144.66 6.3K
13:45 144.66 144.68 144.66 144.67 1.8K
13:46 144.67 144.67 144.50 144.50 1.3K
13:47 144.50 144.50 144.50 144.50 0.3K
13:48 144.70 144.70 144.62 144.62 0.5K
13:49 144.62 144.77 144.62 144.77 0.6K
13:50 144.65 144.65 144.65 144.65 1.1K
13:51 144.65 144.65 144.65 144.65 0.4K
13:52 144.73 144.73 144.73 144.73 0.4K
13:53 144.74 144.74 144.64 144.65 3.7K
13:54 144.65 144.73 144.65 144.73 1.4K
13:55 144.73 144.95 144.73 144.95 1.6K
13:56 144.95 144.95 144.81 144.81 1.2K
13:57 144.81 144.81 144.81 144.81 0.3K
13:58 144.81 144.87 144.77 144.77 0.4K
13:59 144.82 144.82 144.82 144.82 0.9K
14:00 144.85 144.85 144.74 144.74 1.0K
14:01 144.74 144.80 144.74 144.80 0.3K
14:02 144.80 144.88 144.80 144.88 1.3K
14:03 144.88 144.89 144.88 144.89 1.1K
14:04 144.89 144.89 144.88 144.88 0.4K
14:05 144.88 144.97 144.88 144.97 7.9K
14:06 144.96 144.96 144.92 144.92 5.3K
14:07 144.92 145.10 144.92 145.10 1.7K
14:08 145.10 145.10 145.00 145.00 1.0K
14:09 145.00 145.09 145.00 145.09 0.8K
14:10 145.09 145.09 145.04 145.04 2.5K
14:11 145.04 145.13 145.04 145.13 2.9K
14:12 145.13 145.13 145.09 145.09 2.0K
14:13 145.09 145.10 145.03 145.10 3.0K
14:14 145.10 145.10 145.10 145.10 1.0K
14:15 145.10 145.10 145.10 145.10 1.0K
14:16 145.10 145.13 145.10 145.13 0.7K
14:17 145.17 145.17 145.13 145.16 2.0K
14:18 145.16 145.16 144.95 144.95 2.7K
14:19 144.95 145.05 144.95 145.05 0.9K
14:20 145.05 145.16 145.05 145.16 0.5K
14:21 145.16 145.17 145.07 145.07 1.3K
14:22 145.07 145.07 145.07 145.07 0.3K
14:23 145.07 145.07 144.89 144.89 2.5K
14:24 144.89 144.89 144.86 144.86 0.4K
14:25 144.86 144.86 144.86 144.86 0.2K
14:26 144.86 144.95 144.86 144.95 1.0K
14:27 144.95 144.95 144.95 144.95 0.5K
14:28 144.95 144.95 144.84 144.93 0.8K
14:29 144.93 144.93 144.87 144.87 1.2K
14:30 144.87 144.87 144.87 144.87 0.1K
14:31 144.87 144.94 144.87 144.94 2.9K
14:32 144.94 144.94 144.94 144.94 1.0K
14:33 144.94 144.94 144.88 144.88 0.4K
14:34 144.79 144.79 144.79 144.79 1.1K
14:35 144.90 144.90 144.85 144.85 0.9K
14:36 144.85 144.90 144.85 144.90 0.5K
14:37 144.90 144.90 144.81 144.81 2.7K
14:38 144.81 144.81 144.81 144.81 0.7K
14:39 144.81 144.86 144.81 144.86 1.1K
14:40 144.86 144.99 144.86 144.93 18.6K
14:41 144.88 145.03 144.88 145.03 3.4K
14:42 145.03 145.03 145.03 145.03 0.5K
14:43 144.92 144.92 144.91 144.91 2.3K
14:44 145.00 145.00 144.95 144.95 1.9K
14:45 144.95 145.06 144.95 144.95 1.1K
14:46 144.95 145.00 144.95 145.00 0.9K
14:47 145.00 145.16 144.94 145.16 7.0K
14:48 145.14 145.14 145.14 145.14 4.1K
14:49 145.14 145.14 145.14 145.14 0.2K
14:50 145.14 145.19 145.14 145.19 1.5K
14:51 145.19 145.27 145.14 145.27 3.0K
14:52 145.27 145.44 145.27 145.34 6.5K
14:53 145.34 145.37 145.34 145.37 2.1K
14:54 145.37 145.37 145.37 145.37 0.1K
14:55 145.34 145.34 145.34 145.34 0.4K
14:56 145.34 145.34 145.27 145.27 0.5K
14:57 145.27 145.34 145.27 145.34 3.9K
14:58 145.34 145.34 145.24 145.25 2.4K
14:59 145.25 145.25 145.23 145.24 1.0K
15:00 145.24 145.26 145.20 145.25 1.9K
15:01 145.25 145.26 145.25 145.26 1.5K
15:02 145.08 145.15 145.08 145.14 2.6K
15:03 145.14 145.24 145.14 145.24 3.6K
15:04 145.24 145.27 145.24 145.27 0.8K
15:05 145.26 145.27 145.16 145.16 6.2K
15:06 145.16 145.20 145.14 145.20 3.1K
15:07 145.27 145.27 145.15 145.15 4.5K
15:08 145.15 145.19 145.14 145.19 3.2K
15:09 145.19 145.19 145.11 145.11 3.2K
15:10 145.11 145.11 145.03 145.03 4.0K
15:11 145.02 145.02 144.91 144.91 7.7K
15:12 144.85 145.06 144.85 145.06 5.1K
15:13 145.06 145.06 145.06 145.06 1.0K
15:14 145.06 145.06 144.84 144.86 3.4K
15:15 144.86 144.92 144.86 144.92 2.0K
15:16 144.92 145.01 144.91 145.01 2.3K
15:17 145.01 145.01 145.01 145.01 0.7K
15:18 145.01 145.22 144.94 145.09 2.6K
15:19 145.19 145.30 145.19 145.26 4.6K
15:20 145.26 145.33 145.26 145.33 1.9K
15:21 145.28 145.28 145.03 145.03 3.6K
15:22 144.95 145.09 144.95 145.09 3.8K
15:23 145.09 145.20 145.09 145.13 1.3K
15:24 145.15 145.15 145.06 145.06 7.1K
15:25 145.06 145.06 144.92 144.92 2.0K
15:26 144.91 145.02 144.91 145.02 2.8K
15:27 145.02 145.02 145.02 145.02 1.1K
15:28 145.02 145.02 144.95 144.95 3.6K
15:29 144.90 144.90 144.77 144.77 2.9K
15:30 144.77 144.77 144.64 144.64 2.3K
15:31 144.59 144.80 144.59 144.77 2.5K
15:32 144.77 144.77 144.77 144.77 1.0K
15:33 144.77 144.77 144.77 144.77 0.3K
15:34 144.77 144.88 144.75 144.75 3.8K
15:35 144.75 144.84 144.75 144.76 2.7K
15:36 144.56 144.87 144.46 144.87 8.0K
15:37 144.87 144.87 144.74 144.78 3.5K
15:38 144.78 144.92 144.74 144.92 4.4K
15:39 144.92 144.98 144.79 144.98 2.9K
15:40 145.09 145.09 144.93 144.98 3.7K
15:41 144.97 144.98 144.97 144.98 3.2K
15:42 145.14 145.25 145.14 145.25 3.5K
15:43 145.37 145.47 145.31 145.41 3.9K
15:44 145.40 145.46 145.34 145.34 12.5K
15:45 145.32 145.33 145.29 145.29 1.6K
15:46 145.35 145.43 145.35 145.37 4.4K
15:47 145.34 145.34 145.34 145.34 2.4K
15:48 145.39 145.48 145.39 145.48 3.0K
15:49 145.47 145.67 145.45 145.45 11.2K
15:50 145.45 145.45 145.45 145.45 1.8K
15:51 145.59 145.59 145.30 145.36 11.1K
15:52 145.31 145.36 145.31 145.31 6.5K
15:53 145.31 145.48 145.31 145.40 12.4K
15:54 145.37 145.60 145.37 145.60 14.0K
15:55 145.60 145.75 145.60 145.65 14.1K
15:56 145.57 145.67 145.49 145.67 36.4K
15:57 145.70 145.70 145.66 145.68 10.3K
15:58 145.76 145.97 145.76 145.89 40.7K
15:59 145.89 145.96 145.87 145.96 33.5K
16:00 146.00 146.23 146.00 146.13 515.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available