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
09:31 146.41 147.17 135.00 147.17 11.3K
09:32 147.17 147.17 146.81 146.81 1.4K
09:33 146.81 146.81 146.66 146.66 1.1K
09:34 146.66 146.88 146.66 146.88 0.9K
09:35 146.72 146.72 146.72 146.72 1.1K
09:36 146.72 147.31 146.72 147.31 1.7K
09:37 147.27 147.27 147.27 147.27 0.8K
09:38 147.27 147.56 147.27 147.32 2.1K
09:39 147.32 147.32 147.32 147.32 0.1K
09:40 147.56 147.56 147.56 147.56 0.4K
09:41 147.56 147.72 147.56 147.72 0.3K
09:42 147.26 148.17 147.26 148.03 3.8K
09:43 148.03 148.03 147.78 147.78 2.9K
09:44 147.78 147.78 147.78 147.78 0.8K
09:45 148.00 148.38 148.00 148.38 2.3K
09:46 148.38 148.63 148.07 148.27 1.7K
09:47 148.27 148.27 148.27 148.27 0.3K
09:48 147.58 147.94 147.58 147.94 1.5K
09:49 147.91 148.16 147.91 148.16 2.0K
09:50 148.16 148.16 147.59 147.59 3.1K
09:51 147.59 147.65 147.59 147.65 1.0K
09:52 147.65 147.65 147.61 147.61 0.4K
09:53 147.61 147.61 147.61 147.61 0.3K
09:54 147.61 147.61 147.21 147.25 1.9K
09:55 147.25 147.34 147.25 147.34 1.6K
09:56 147.34 147.34 147.34 147.34 0.3K
09:57 147.34 147.34 147.34 147.34 0.3K
09:58 147.34 147.34 146.87 146.93 2.8K
09:59 146.93 147.10 146.74 146.74 1.9K
10:00 146.51 146.64 146.51 146.64 0.7K
10:01 146.68 146.68 146.52 146.52 1.2K
10:02 146.52 146.52 146.42 146.42 2.5K
10:03 146.58 146.66 146.58 146.60 1.3K
10:04 146.60 146.60 146.60 146.60 0.3K
10:05 146.60 147.17 146.60 147.17 2.0K
10:06 147.17 147.36 147.17 147.36 1.1K
10:07 147.36 147.47 147.36 147.38 1.2K
10:08 147.38 147.39 147.38 147.39 2.4K
10:09 147.39 147.39 147.06 147.06 1.3K
10:10 147.06 147.21 147.06 147.21 0.4K
10:11 147.21 147.21 147.21 147.21 0.6K
10:12 147.22 147.22 147.20 147.20 0.6K
10:13 147.20 147.20 147.08 147.08 0.8K
10:14 147.08 147.18 147.08 147.18 1.3K
10:15 147.18 147.18 147.12 147.12 0.8K
10:16 147.12 147.12 147.12 147.12 0.2K
10:17 147.12 147.12 147.12 147.12 0.3K
10:18 147.07 147.07 147.03 147.03 1.2K
10:19 147.13 147.13 147.13 147.13 0.5K
10:20 147.07 147.07 147.07 147.07 1.8K
10:21 147.07 147.24 147.07 147.24 1.7K
10:22 147.24 147.33 147.24 147.33 0.7K
10:23 147.31 147.33 147.31 147.33 1.2K
10:24 147.30 147.30 147.21 147.26 1.6K
10:25 147.26 147.42 147.26 147.42 1.7K
10:26 147.42 147.42 147.42 147.42 1.6K
10:27 147.42 147.42 147.41 147.41 1.0K
10:28 147.41 147.41 147.41 147.41 3.5K
10:29 147.41 147.41 147.41 147.41 0.4K
10:30 147.41 147.41 147.41 147.41 0.7K
10:31 147.41 147.41 147.11 147.11 0.7K
10:32 147.13 147.13 146.98 146.98 6.7K
10:33 147.04 147.04 147.04 147.04 1.4K
10:34 147.06 147.06 146.97 146.97 1.5K
10:35 146.97 147.12 146.97 147.12 0.5K
10:36 147.12 147.12 146.92 146.92 0.7K
10:37 147.01 147.01 147.01 147.01 0.3K
10:38 147.01 147.29 147.01 147.29 1.8K
10:39 147.29 147.42 147.29 147.42 0.7K
10:40 147.42 147.42 147.42 147.42 1.0K
10:41 147.42 147.42 147.42 147.42 1.0K
10:42 147.42 147.42 147.07 147.07 1.1K
10:43 147.07 147.07 147.07 147.07 0.6K
10:44 147.07 147.29 147.07 147.29 0.7K
10:45 147.29 147.29 147.29 147.29 0.1K
10:46 147.28 147.28 147.28 147.28 0.6K
10:47 147.28 147.28 147.28 147.28 0.2K
10:48 147.28 147.28 147.28 147.28 0.1K
10:49 147.28 147.28 147.28 147.28 0.6K
10:50 147.47 147.47 147.34 147.35 2.8K
10:51 147.35 147.35 147.23 147.23 1.5K
10:52 147.00 147.00 147.00 147.00 0.6K
10:53 147.00 147.00 147.00 147.00 0.3K
10:54 147.00 147.00 146.92 146.92 1.2K
10:55 146.92 146.92 146.92 146.92 0.1K
10:56 146.92 146.92 146.67 146.67 1.6K
10:57 146.67 146.67 146.62 146.62 0.6K
10:58 146.62 146.62 146.62 146.62 0.3K
10:59 146.51 146.51 146.51 146.51 0.6K
11:00 146.51 146.55 146.51 146.55 1.0K
11:01 146.38 146.45 146.38 146.45 1.9K
11:02 146.45 146.45 146.23 146.23 0.9K
11:03 146.57 146.57 146.57 146.57 0.6K
11:04 146.57 146.60 146.53 146.60 0.7K
11:05 146.60 146.71 146.54 146.71 4.2K
11:06 146.72 146.72 146.41 146.41 1.8K
11:07 146.36 146.36 146.17 146.17 1.9K
11:08 146.17 146.17 146.17 146.17 0.4K
11:09 146.17 146.17 146.06 146.06 0.6K
11:10 146.10 146.10 145.77 145.77 1.4K
11:11 145.77 145.77 145.77 145.77 0.1K
11:12 145.75 146.03 145.75 146.03 1.7K
11:13 146.03 146.03 145.90 146.03 0.3K
11:14 146.03 146.11 145.90 146.11 1.1K
11:15 146.11 146.21 146.11 146.21 0.9K
11:16 146.21 146.21 145.93 145.93 1.0K
11:17 146.18 146.18 145.91 146.15 0.5K
11:18 145.90 146.13 145.90 145.95 1.4K
11:19 145.65 145.89 145.65 145.89 0.3K
11:20 146.12 146.12 145.88 145.88 0.7K
11:21 145.88 145.88 145.84 145.84 0.9K
11:22 145.84 145.84 145.84 145.84 0.9K
11:23 145.84 145.84 145.54 145.54 1.9K
11:24 145.54 145.54 145.54 145.54 0.5K
11:25 145.54 145.54 145.32 145.32 0.4K
11:26 145.37 145.39 145.37 145.39 1.9K
11:27 145.39 145.39 145.39 145.39 0.6K
11:28 145.31 145.31 145.30 145.30 0.6K
11:29 145.30 145.30 145.05 145.11 0.9K
11:30 145.11 145.34 145.11 145.34 0.9K
11:31 145.37 145.37 145.17 145.17 1.3K
11:32 145.17 145.31 145.17 145.31 1.0K
11:33 145.31 145.49 145.31 145.49 1.0K
11:34 145.34 145.61 145.34 145.61 0.8K
11:35 145.61 145.61 145.61 145.61 0.6K
11:36 145.61 145.61 145.45 145.52 0.6K
11:37 145.52 145.72 145.52 145.72 3.0K
11:38 145.72 145.72 145.72 145.72 0.5K
11:39 145.72 145.72 145.72 145.72 0.6K
11:40 145.72 145.72 145.68 145.68 0.7K
11:41 145.69 145.69 145.69 145.69 0.6K
11:42 145.69 145.89 145.69 145.89 0.9K
11:43 145.89 145.99 145.89 145.99 1.3K
11:44 145.99 145.99 145.99 145.99 0.4K
11:45 145.99 145.99 145.90 145.90 1.6K
11:46 145.90 145.90 145.82 145.82 0.9K
11:47 145.82 145.82 145.82 145.82 0.3K
11:48 145.82 145.82 145.78 145.78 0.8K
11:49 145.78 145.78 145.78 145.78 0.3K
11:50 145.78 145.78 145.78 145.78 0.4K
11:51 145.78 145.78 145.76 145.76 0.3K
11:52 145.75 145.79 145.75 145.79 0.6K
11:53 145.79 145.79 145.79 145.79 0.8K
11:54 145.79 145.99 145.79 145.99 0.9K
11:55 145.99 145.99 145.77 145.77 1.9K
11:56 145.77 145.82 145.77 145.82 0.3K
11:57 145.82 145.82 145.68 145.68 0.4K
11:58 145.68 145.68 145.68 145.68 0.3K
11:59 145.68 145.70 145.68 145.70 0.5K
12:00 145.70 145.76 145.70 145.76 0.8K
12:01 145.76 145.76 145.76 145.76 0.3K
12:02 145.76 145.76 145.39 145.41 1.1K
12:03 145.41 145.51 145.33 145.33 0.6K
12:04 145.33 145.43 145.33 145.42 0.8K
12:05 145.45 145.45 145.39 145.39 0.5K
12:06 145.39 145.39 145.36 145.36 0.6K
12:07 145.36 145.36 145.36 145.36 0.3K
12:08 145.36 145.36 145.36 145.36 0.2K
12:09 145.36 145.36 145.25 145.25 0.8K
12:10 145.25 145.25 145.25 145.25 0.2K
12:11 145.12 145.12 145.10 145.10 0.7K
12:12 145.10 145.10 145.09 145.09 0.4K
12:13 145.09 145.09 145.07 145.07 0.3K
12:14 145.07 145.07 144.91 144.91 0.7K
12:15 144.91 144.92 144.91 144.92 0.5K
12:16 145.03 145.03 145.03 145.03 0.8K
12:17 145.03 145.03 144.87 144.87 0.9K
12:18 144.87 145.27 144.87 145.27 2.5K
12:19 145.27 145.27 145.27 145.27 0.4K
12:20 145.27 145.27 145.27 145.27 0.2K
12:21 145.27 145.27 145.12 145.12 0.6K
12:22 145.12 145.12 145.12 145.12 0.6K
12:23 145.12 145.12 145.12 145.12 0.7K
12:24 145.12 145.12 145.12 145.12 0.1K
12:25 145.12 145.12 145.12 145.12 0.4K
12:26 145.12 145.12 144.92 144.92 0.9K
12:27 144.92 144.98 144.92 144.98 0.2K
12:28 144.98 144.98 144.55 144.55 0.9K
12:29 144.55 144.57 144.54 144.57 0.6K
12:30 144.76 144.76 144.75 144.75 1.9K
12:31 144.75 144.93 144.75 144.93 4.7K
12:32 144.93 144.93 144.93 144.93 0.1K
12:33 144.93 144.93 144.93 144.93 0.2K
12:34 144.93 144.93 144.93 144.93 0.2K
12:35 144.93 144.93 144.80 144.80 1.4K
12:36 144.80 144.85 144.80 144.85 0.6K
12:37 145.04 145.09 145.04 145.09 2.0K
12:38 145.12 145.12 145.10 145.10 0.9K
12:39 145.10 145.10 145.10 145.10 0.2K
12:40 145.10 145.10 145.05 145.09 0.8K
12:41 145.09 145.09 145.09 145.09 0.3K
12:42 145.09 145.34 145.09 145.34 0.2K
12:43 145.34 145.34 145.34 145.34 0.5K
12:44 145.34 145.34 145.26 145.26 0.3K
12:45 145.26 145.26 145.26 145.26 0.5K
12:46 145.19 145.19 145.18 145.18 0.4K
12:47 145.18 145.21 145.18 145.21 0.5K
12:48 145.40 145.40 145.40 145.40 1.4K
12:49 145.40 145.43 145.40 145.43 0.3K
12:50 145.43 145.43 145.43 145.43 0.3K
12:51 145.41 145.41 145.41 145.41 0.8K
12:52 145.28 145.28 145.28 145.28 1.7K
12:53 145.28 145.28 145.28 145.28 0.6K
12:54 145.28 145.28 145.25 145.25 0.4K
12:55 145.25 145.25 145.25 145.25 0.5K
12:56 145.25 145.25 145.25 145.25 0.5K
12:57 145.25 145.25 144.88 144.88 1.0K
12:58 144.88 145.10 144.88 145.10 1.0K
12:59 145.10 145.10 145.06 145.06 0.8K
13:00 145.06 145.06 145.05 145.05 0.3K
13:01 145.05 145.05 145.05 145.05 0.1K
13:02 145.05 145.05 145.05 145.05 0.1K
13:03 145.19 145.19 145.19 145.19 1.4K
13:04 145.19 145.19 145.02 145.02 0.4K
13:05 145.17 145.17 144.97 145.12 1.1K
13:06 145.12 145.12 144.96 145.04 1.4K
13:07 144.99 144.99 144.97 144.97 2.1K
13:08 144.97 144.97 144.90 144.90 0.5K
13:09 144.90 144.90 144.77 144.77 1.1K
13:10 144.77 144.77 144.77 144.77 0.3K
13:11 144.77 144.77 144.61 144.61 0.8K
13:12 144.65 144.65 144.65 144.65 0.3K
13:13 144.65 144.65 144.65 144.65 0.5K
13:14 144.65 144.65 144.58 144.58 0.4K
13:15 144.58 144.58 144.54 144.54 4.0K
13:16 144.54 144.54 144.54 144.54 1.0K
13:17 144.59 144.75 144.59 144.75 3.5K
13:18 144.60 144.60 144.60 144.60 0.3K
13:19 144.60 144.62 144.60 144.62 1.6K
13:20 144.62 144.62 144.62 144.62 0.8K
13:21 144.62 144.62 144.51 144.51 0.8K
13:22 144.51 144.51 144.51 144.51 0.3K
13:23 144.51 144.51 144.51 144.51 0.5K
13:24 144.51 144.64 144.51 144.62 0.7K
13:25 144.65 144.65 144.65 144.65 0.5K
13:26 144.55 144.63 144.55 144.63 0.9K
13:27 144.63 144.82 144.63 144.82 4.9K
13:28 144.82 144.86 144.82 144.86 2.9K
13:29 144.86 144.86 144.83 144.83 3.4K
13:30 144.83 144.83 144.83 144.83 3.1K
13:31 144.83 145.02 144.83 145.02 3.8K
13:32 145.02 145.20 145.02 145.09 2.6K
13:33 145.09 145.09 145.09 145.09 3.1K
13:34 145.09 145.12 144.97 144.97 6.1K
13:35 144.97 144.97 144.97 144.97 0.2K
13:36 144.97 145.05 144.97 145.00 4.0K
13:37 144.99 144.99 144.99 144.99 1.1K
13:38 145.00 145.00 145.00 145.00 0.4K
13:39 145.00 145.09 145.00 145.09 2.7K
13:40 145.09 145.23 145.09 145.23 1.2K
13:41 145.23 145.23 145.20 145.20 0.5K
13:42 145.26 145.32 145.26 145.32 0.8K
13:43 145.32 145.32 145.28 145.28 1.4K
13:44 145.28 145.28 144.79 144.83 21.3K
13:45 145.05 145.17 145.05 145.17 3.2K
13:46 145.17 145.17 145.17 145.17 0.3K
13:47 145.17 145.17 145.17 145.17 0.6K
13:48 145.17 145.45 145.17 145.45 1.2K
13:49 145.45 145.45 145.45 145.45 0.4K
13:50 145.33 145.33 145.29 145.29 1.1K
13:51 145.31 145.31 145.31 145.31 1.2K
13:52 145.43 145.56 145.43 145.56 1.0K
13:53 145.56 145.71 145.56 145.71 4.9K
13:54 145.74 145.75 145.74 145.75 0.6K
13:55 145.89 145.89 145.89 145.89 0.5K
13:56 145.89 145.91 145.89 145.91 0.7K
13:57 145.91 145.91 145.78 145.78 0.3K
13:58 145.78 145.91 145.78 145.91 1.1K
13:59 145.91 145.96 145.91 145.96 1.0K
14:00 145.96 146.22 145.96 146.22 3.5K
14:01 146.22 146.23 146.06 146.23 2.0K
14:02 146.23 146.23 146.17 146.17 2.2K
14:03 146.17 146.27 146.15 146.15 1.6K
14:04 146.27 146.27 146.15 146.15 2.3K
14:05 146.15 146.26 146.15 146.16 1.5K
14:06 146.16 146.16 146.02 146.02 7.0K
14:07 146.02 146.15 146.02 146.02 0.6K
14:08 146.02 146.02 146.02 146.02 0.4K
14:09 145.90 146.09 145.90 146.01 1.0K
14:10 146.01 146.11 146.01 146.01 1.2K
14:11 146.07 146.13 146.07 146.13 4.8K
14:12 146.24 146.30 146.19 146.30 1.3K
14:13 146.30 146.30 146.00 146.00 18.4K
14:14 145.80 145.83 145.77 145.77 23.3K
14:15 145.77 145.77 145.77 145.77 0.5K
14:16 145.77 145.96 145.77 145.96 0.4K
14:17 145.96 145.96 145.87 145.87 1.8K
14:18 145.87 145.87 145.80 145.80 1.0K
14:19 145.76 145.76 145.76 145.76 0.9K
14:20 145.76 145.89 145.76 145.89 0.4K
14:21 145.89 145.89 145.89 145.89 0.7K
14:22 145.75 145.75 145.75 145.75 1.4K
14:23 145.75 145.77 145.75 145.77 0.7K
14:24 145.77 145.98 145.77 145.98 2.9K
14:25 145.98 146.07 145.98 146.07 1.0K
14:26 146.07 146.07 146.02 146.03 1.5K
14:27 146.03 146.03 146.03 146.03 0.4K
14:28 146.03 146.03 146.03 146.03 0.2K
14:29 146.03 146.06 146.03 146.06 0.3K
14:30 146.06 146.06 145.96 145.96 0.5K
14:31 145.96 145.96 145.96 145.96 0.6K
14:32 145.96 146.13 145.96 146.13 1.1K
14:33 146.13 146.13 146.13 146.13 0.4K
14:34 146.13 146.13 146.13 146.13 0.5K
14:35 146.08 146.08 146.08 146.08 2.1K
14:36 146.10 146.13 146.10 146.13 1.2K
14:37 146.13 146.18 146.13 146.18 1.5K
14:38 146.18 146.47 146.18 146.47 0.9K
14:39 146.47 146.48 146.35 146.48 0.7K
14:40 146.43 146.43 146.43 146.43 0.9K
14:41 146.43 146.51 146.43 146.51 1.4K
14:42 146.51 146.56 146.50 146.56 0.7K
14:43 146.56 146.56 146.56 146.56 0.5K
14:44 146.56 146.62 146.56 146.62 0.5K
14:45 146.62 146.62 146.62 146.62 0.6K
14:46 146.62 146.62 146.62 146.62 0.3K
14:47 146.51 146.51 146.51 146.51 0.7K
14:48 146.53 146.53 146.53 146.53 1.1K
14:49 146.53 146.64 146.48 146.48 4.0K
14:50 146.44 146.44 146.44 146.44 0.9K
14:51 146.44 146.46 146.42 146.42 1.2K
14:52 146.42 146.42 146.42 146.42 0.5K
14:53 146.55 146.62 146.49 146.62 3.6K
14:54 146.66 146.66 146.58 146.58 1.9K
14:55 146.58 146.58 146.52 146.52 0.5K
14:56 146.52 146.52 146.49 146.49 0.4K
14:57 146.49 146.52 146.49 146.52 0.4K
14:58 146.52 146.52 146.52 146.52 1.1K
14:59 146.20 146.33 146.20 146.33 5.6K
15:00 146.33 146.33 146.33 146.33 0.3K
15:01 146.36 146.44 146.36 146.44 1.9K
15:02 146.44 146.44 146.42 146.42 1.7K
15:03 146.59 146.65 146.59 146.65 3.6K
15:04 146.54 146.54 146.54 146.54 2.6K
15:05 146.54 146.54 146.51 146.51 0.3K
15:06 146.51 146.51 146.51 146.51 0.3K
15:07 146.51 146.53 146.51 146.53 0.6K
15:08 146.53 146.70 146.53 146.64 1.6K
15:09 146.53 146.53 146.41 146.53 2.3K
15:10 146.53 146.53 146.53 146.53 0.2K
15:11 146.53 146.55 146.53 146.55 1.4K
15:12 146.55 146.55 146.52 146.52 0.4K
15:13 146.48 146.48 146.40 146.40 0.8K
15:14 146.40 146.40 146.39 146.39 1.0K
15:15 146.40 146.41 146.40 146.41 0.9K
15:16 146.41 146.59 146.41 146.59 2.5K
15:17 146.58 146.58 146.58 146.58 1.3K
15:18 146.64 146.65 146.64 146.65 1.2K
15:19 146.65 146.67 146.65 146.67 1.2K
15:20 146.62 146.68 146.62 146.68 2.3K
15:21 146.68 146.68 146.63 146.63 1.8K
15:22 146.63 146.68 146.63 146.68 1.3K
15:23 146.84 146.84 146.83 146.83 3.1K
15:24 146.83 146.87 146.79 146.79 1.7K
15:25 146.79 146.79 146.79 146.79 0.4K
15:26 146.92 146.92 146.78 146.78 2.4K
15:27 146.78 146.79 146.78 146.79 0.4K
15:28 146.79 146.82 146.79 146.79 2.4K
15:29 146.79 146.79 146.73 146.73 1.7K
15:30 146.71 146.71 146.58 146.58 1.6K
15:31 146.58 146.58 146.58 146.58 0.6K
15:32 146.68 146.68 146.62 146.62 1.6K
15:33 146.63 146.63 146.57 146.57 2.5K
15:34 146.57 146.57 146.53 146.57 1.0K
15:35 146.57 146.57 146.56 146.56 0.8K
15:36 146.56 146.65 145.95 146.47 27.8K
15:37 146.47 146.51 146.43 146.43 1.4K
15:38 146.43 146.43 146.36 146.42 3.7K
15:39 146.42 146.42 146.29 146.37 6.9K
15:40 146.37 146.37 146.37 146.37 2.3K
15:41 146.37 146.49 146.37 146.49 4.2K
15:42 146.47 146.49 146.47 146.49 0.9K
15:43 146.49 146.49 146.48 146.48 1.7K
15:44 146.48 146.48 146.47 146.47 1.6K
15:45 146.45 146.50 146.43 146.50 1.7K
15:46 146.50 146.56 146.50 146.56 4.2K
15:47 146.53 146.64 146.53 146.60 2.5K
15:48 146.68 146.68 146.50 146.51 2.8K
15:49 146.51 146.51 146.49 146.49 2.0K
15:50 146.49 146.67 146.49 146.67 4.4K
15:51 146.61 146.61 146.49 146.49 4.2K
15:52 146.59 146.59 146.49 146.49 3.6K
15:53 146.62 146.86 146.59 146.82 7.2K
15:54 146.84 147.01 146.83 147.01 7.1K
15:55 147.10 147.10 146.74 146.82 7.0K
15:56 146.69 146.81 146.67 146.81 13.6K
15:57 146.76 146.85 146.76 146.85 7.5K
15:58 146.86 146.86 146.68 146.69 10.7K
15:59 146.69 146.69 146.62 146.62 8.9K
16:00 146.59 146.62 146.30 146.37 204.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available