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
09:31 147.36 150.22 146.88 146.88 6.7K
09:32 147.74 147.74 147.10 147.10 2.1K
09:33 147.10 147.10 147.10 147.10 2.0K
09:34 147.14 147.77 147.14 147.77 3.1K
09:35 148.56 148.56 147.50 147.50 3.9K
09:36 147.50 147.50 147.50 147.50 0.1K
09:37 147.50 147.68 147.36 147.68 4.8K
09:38 147.59 148.03 147.59 148.03 5.5K
09:39 148.03 148.03 147.18 147.74 4.2K
09:40 147.74 147.74 147.74 147.74 0.6K
09:41 147.87 148.12 147.71 148.12 2.9K
09:42 148.12 148.12 147.84 147.84 1.7K
09:43 147.84 147.93 147.84 147.93 1.8K
09:44 147.75 147.75 147.66 147.69 2.8K
09:45 147.69 148.07 147.69 147.99 3.9K
09:46 147.83 148.20 147.65 148.05 7.8K
09:47 148.05 148.05 148.05 148.05 1.5K
09:48 148.05 148.05 147.58 147.58 2.6K
09:49 147.58 147.81 147.58 147.81 2.3K
09:50 147.80 147.80 147.80 147.80 6.6K
09:51 147.80 147.81 147.60 147.81 1.3K
09:52 147.44 147.44 147.30 147.30 3.7K
09:53 147.34 147.47 147.34 147.47 3.5K
09:54 147.47 147.47 147.20 147.20 2.2K
09:55 147.12 147.12 147.00 147.11 3.9K
09:56 147.11 147.16 147.06 147.06 7.4K
09:57 147.00 147.00 147.00 147.00 5.1K
09:58 147.00 147.44 147.00 147.44 2.8K
09:59 147.44 147.44 147.44 147.44 0.4K
10:00 147.31 147.31 147.29 147.29 1.5K
10:01 147.29 147.29 147.29 147.29 0.4K
10:02 147.29 147.42 147.29 147.42 1.7K
10:03 147.53 147.69 147.53 147.60 3.3K
10:04 147.60 147.60 147.60 147.60 0.8K
10:05 147.76 147.82 147.75 147.82 3.0K
10:06 147.92 147.92 147.92 147.92 2.0K
10:07 147.92 148.05 147.92 148.05 2.1K
10:08 148.05 148.05 148.01 148.01 1.9K
10:09 148.01 148.07 148.01 148.07 2.0K
10:10 148.07 148.50 148.07 148.44 1.9K
10:11 148.44 148.56 148.36 148.36 6.5K
10:12 148.36 148.45 148.25 148.37 2.4K
10:13 148.37 148.59 148.37 148.59 2.2K
10:14 148.59 148.59 148.37 148.37 1.4K
10:15 148.37 148.39 148.37 148.39 0.2K
10:16 148.39 148.39 148.22 148.22 0.6K
10:17 148.22 148.47 148.22 148.47 2.1K
10:18 148.47 148.47 148.47 148.47 0.4K
10:19 148.47 148.47 148.47 148.47 0.0K
10:20 148.47 148.69 148.47 148.69 1.0K
10:21 148.69 148.79 148.69 148.79 2.0K
10:22 148.79 148.79 148.79 148.79 0.2K
10:23 148.79 148.91 148.79 148.91 0.3K
10:24 148.91 148.93 148.91 148.93 3.5K
10:25 148.95 148.95 148.87 148.87 1.7K
10:26 148.87 148.87 148.68 148.68 1.2K
10:27 148.61 148.65 148.61 148.65 1.3K
10:28 148.65 148.68 148.54 148.68 1.3K
10:29 148.54 148.65 148.54 148.65 0.9K
10:30 148.61 148.77 148.61 148.77 1.2K
10:31 148.78 148.78 148.78 148.78 1.1K
10:32 148.72 148.72 148.60 148.60 1.3K
10:33 148.60 148.60 148.60 148.60 0.4K
10:34 148.60 148.60 148.60 148.60 0.3K
10:35 148.60 148.75 148.60 148.75 1.7K
10:36 148.75 148.75 148.58 148.68 1.0K
10:37 148.68 148.68 148.68 148.68 0.7K
10:38 148.55 148.55 148.55 148.55 3.5K
10:39 148.58 148.64 148.58 148.64 0.9K
10:40 148.64 148.64 148.44 148.44 1.8K
10:41 148.44 148.57 148.44 148.57 2.4K
10:42 148.60 148.62 148.52 148.52 1.5K
10:43 148.52 148.71 148.52 148.63 4.1K
10:44 148.63 148.63 148.57 148.57 1.0K
10:45 148.57 148.65 148.57 148.65 0.5K
10:46 148.73 148.87 148.73 148.87 2.0K
10:47 148.89 148.89 148.89 148.89 0.4K
10:48 148.89 148.89 148.89 148.89 0.0K
10:49 148.93 148.93 148.93 148.93 1.2K
10:50 148.93 148.97 148.93 148.97 0.8K
10:51 148.97 148.97 148.97 148.97 0.7K
10:52 148.97 148.97 148.65 148.65 2.4K
10:53 148.65 148.65 148.65 148.65 0.4K
10:54 148.65 148.65 148.60 148.60 0.5K
10:55 148.60 148.60 148.60 148.60 1.6K
10:56 148.60 148.76 148.60 148.76 1.1K
10:57 148.76 148.76 148.76 148.76 0.6K
10:58 148.76 148.76 148.76 148.76 0.8K
10:59 148.76 148.76 148.76 148.76 0.4K
11:00 148.76 148.76 148.76 148.76 0.6K
11:01 148.73 148.92 148.73 148.92 3.7K
11:02 149.06 149.06 149.06 149.06 0.5K
11:03 149.06 149.14 149.01 149.01 11.0K
11:04 149.01 149.01 149.01 149.01 2.8K
11:05 149.15 149.15 149.03 149.03 4.6K
11:06 149.03 149.03 149.03 149.03 0.4K
11:07 149.03 149.03 149.03 149.03 0.3K
11:08 149.03 149.03 149.03 149.03 0.1K
11:09 149.03 149.03 149.01 149.01 0.6K
11:10 149.01 149.01 148.84 148.84 1.3K
11:11 148.84 148.84 148.78 148.78 0.3K
11:12 148.78 148.89 148.78 148.89 6.4K
11:13 148.91 149.22 148.91 149.22 10.0K
11:14 149.22 149.26 149.22 149.26 0.7K
11:15 149.26 149.26 149.26 149.26 1.0K
11:16 149.26 149.26 149.26 149.26 0.2K
11:17 149.26 149.26 149.17 149.17 0.5K
11:18 149.17 149.17 149.10 149.17 0.6K
11:19 149.17 149.19 149.17 149.19 0.5K
11:20 149.19 149.34 149.19 149.34 1.6K
11:21 149.34 149.34 149.34 149.34 0.2K
11:22 149.34 149.34 149.34 149.34 0.4K
11:23 149.34 149.34 149.34 149.34 0.3K
11:24 149.34 149.48 149.34 149.48 0.5K
11:25 149.48 149.48 149.48 149.48 0.2K
11:26 149.48 149.48 149.34 149.34 1.5K
11:27 149.34 149.48 149.34 149.48 0.8K
11:28 149.41 149.41 149.41 149.41 0.3K
11:29 149.41 149.41 149.38 149.38 1.8K
11:30 149.38 149.40 149.38 149.40 0.3K
11:31 149.40 149.40 149.40 149.40 0.2K
11:32 149.40 149.40 149.33 149.33 1.3K
11:33 149.33 149.33 149.29 149.29 0.7K
11:34 149.29 149.34 149.29 149.33 0.4K
11:35 149.33 149.38 149.33 149.38 0.4K
11:36 149.38 149.38 149.38 149.38 0.5K
11:37 149.38 149.50 149.38 149.50 1.0K
11:38 149.50 149.50 149.50 149.50 0.2K
11:39 149.50 149.51 149.50 149.51 0.4K
11:40 149.51 149.51 149.51 149.51 0.2K
11:41 149.60 149.62 149.60 149.62 1.7K
11:42 149.57 149.75 149.57 149.57 1.1K
11:43 149.53 149.53 149.53 149.53 1.3K
11:44 149.61 149.61 149.61 149.61 0.3K
11:45 149.61 149.61 149.53 149.53 0.7K
11:46 149.49 149.49 149.47 149.47 0.8K
11:47 149.47 149.47 149.39 149.39 0.9K
11:48 149.39 149.51 149.39 149.46 0.9K
11:49 149.46 149.49 149.46 149.49 1.0K
11:50 149.49 149.51 149.47 149.51 0.8K
11:51 149.51 149.51 149.51 149.51 0.4K
11:52 149.51 149.51 149.37 149.37 2.0K
11:53 149.37 149.37 149.37 149.37 0.1K
11:54 149.37 149.37 149.31 149.31 0.9K
11:55 149.31 149.31 149.31 149.31 0.3K
11:56 149.31 149.34 149.29 149.34 1.1K
11:57 149.34 149.34 149.34 149.34 0.1K
11:58 149.34 149.34 149.31 149.31 0.5K
11:59 149.31 149.32 149.27 149.27 2.2K
12:00 149.27 149.27 149.27 149.27 0.6K
12:01 149.27 149.35 149.27 149.32 1.6K
12:02 149.32 149.33 149.32 149.32 0.9K
12:03 149.32 149.33 149.32 149.33 0.5K
12:04 149.33 149.33 149.25 149.33 0.6K
12:05 149.33 149.46 149.33 149.46 2.3K
12:06 149.46 149.48 149.44 149.48 1.6K
12:07 149.48 149.48 149.48 149.48 0.9K
12:08 149.48 149.48 149.44 149.44 0.2K
12:09 149.44 149.44 149.35 149.35 1.4K
12:10 149.35 149.35 149.27 149.27 0.7K
12:11 149.27 149.27 149.17 149.17 0.1K
12:12 149.17 149.17 149.17 149.17 2.1K
12:13 149.49 149.71 149.49 149.71 2.4K
12:14 149.71 150.05 149.71 150.05 0.9K
12:15 150.05 150.28 150.05 150.28 1.0K
12:16 150.28 150.28 150.03 150.03 1.9K
12:17 150.03 150.03 150.03 150.03 0.4K
12:18 150.03 150.03 149.99 149.99 0.9K
12:19 149.99 149.99 149.95 149.95 0.6K
12:20 149.95 149.95 149.95 149.95 0.3K
12:21 149.95 149.95 149.74 149.74 1.9K
12:22 149.74 149.74 149.54 149.54 1.2K
12:23 149.66 149.66 149.65 149.65 1.1K
12:24 149.65 149.65 149.53 149.61 0.9K
12:25 149.49 149.49 149.37 149.37 2.1K
12:26 149.37 149.53 149.37 149.53 0.4K
12:27 149.55 149.55 149.55 149.55 0.2K
12:28 149.55 149.56 149.55 149.56 0.6K
12:29 149.56 149.56 149.56 149.56 0.5K
12:30 149.56 149.56 149.56 149.56 0.7K
12:31 149.56 149.61 149.56 149.61 1.0K
12:32 149.61 149.61 149.61 149.61 0.2K
12:33 149.61 149.65 149.61 149.65 2.3K
12:34 149.65 149.74 149.65 149.74 0.3K
12:35 149.74 149.74 149.74 149.74 0.2K
12:36 149.74 149.74 149.74 149.74 0.2K
12:37 149.74 149.79 149.74 149.79 2.4K
12:38 149.79 149.89 149.77 149.77 3.2K
12:39 149.77 149.94 149.77 149.90 0.6K
12:40 149.90 149.90 149.90 149.90 0.2K
12:41 149.90 149.90 149.78 149.84 0.8K
12:42 149.85 149.85 149.85 149.85 1.7K
12:43 149.72 149.72 149.70 149.70 1.1K
12:44 149.70 149.79 149.70 149.79 1.2K
12:45 149.79 149.79 149.53 149.53 0.9K
12:46 149.47 149.47 149.47 149.47 0.6K
12:47 149.53 149.53 149.46 149.46 0.6K
12:48 149.46 149.46 149.46 149.46 0.2K
12:49 149.46 149.46 149.46 149.46 0.2K
12:50 149.46 149.46 149.39 149.39 1.8K
12:51 149.43 149.43 149.26 149.26 1.7K
12:52 149.26 149.26 149.18 149.18 0.4K
12:53 149.15 149.15 149.13 149.13 0.6K
12:54 149.13 149.13 149.12 149.12 0.9K
12:55 149.23 149.23 149.20 149.20 2.3K
12:56 149.20 149.20 149.20 149.20 0.1K
12:57 149.20 149.20 149.20 149.20 0.8K
12:58 149.20 149.20 149.04 149.05 0.8K
12:59 149.05 149.08 148.93 148.93 1.2K
13:00 148.93 148.93 148.93 148.93 0.4K
13:01 148.93 148.99 148.93 148.99 0.4K
13:02 148.87 148.87 148.86 148.86 10.7K
13:03 149.02 149.02 149.02 149.02 4.7K
13:04 149.02 149.02 149.02 149.02 0.2K
13:05 149.02 149.02 149.02 149.02 0.1K
13:06 149.02 149.21 149.02 149.21 0.6K
13:07 149.21 149.21 149.21 149.21 0.3K
13:08 149.06 149.06 149.06 149.06 0.3K
13:09 149.06 149.27 149.06 149.27 0.7K
13:10 149.27 149.28 149.27 149.28 0.7K
13:11 149.28 149.28 149.28 149.28 0.2K
13:12 149.28 149.28 149.26 149.26 0.7K
13:13 149.26 149.26 149.26 149.26 0.5K
13:14 149.26 149.27 149.26 149.27 0.2K
13:15 149.27 149.39 149.27 149.31 0.9K
13:16 149.31 149.31 149.31 149.31 0.4K
13:17 149.31 149.31 149.31 149.31 0.1K
13:18 149.31 149.31 149.31 149.31 0.0K
13:19 149.25 149.25 149.25 149.25 1.1K
13:20 149.25 149.25 149.25 149.25 0.8K
13:21 149.25 149.27 149.25 149.27 1.7K
13:22 149.27 149.27 149.16 149.16 0.4K
13:23 149.16 149.16 149.16 149.16 0.3K
13:24 149.16 149.16 149.16 149.16 0.4K
13:25 149.16 149.16 149.16 149.16 0.1K
13:26 149.16 149.16 149.13 149.13 0.2K
13:27 149.13 149.13 149.13 149.13 0.5K
13:28 149.13 149.17 149.13 149.17 0.5K
13:29 149.17 149.17 149.17 149.17 0.3K
13:30 149.17 149.17 149.17 149.17 1.3K
13:31 149.17 149.34 149.17 149.34 0.9K
13:32 149.34 149.34 149.34 149.34 0.7K
13:33 149.34 149.34 149.34 149.34 0.2K
13:34 149.34 149.34 149.34 149.34 0.2K
13:35 149.40 149.40 149.37 149.37 0.8K
13:36 149.37 149.37 149.32 149.32 2.0K
13:37 149.32 149.32 149.32 149.32 0.3K
13:38 149.32 149.33 149.24 149.24 1.3K
13:39 149.24 149.24 149.24 149.24 0.2K
13:40 149.24 149.24 149.24 149.24 0.5K
13:41 149.24 149.24 149.12 149.14 0.8K
13:42 149.14 149.17 149.12 149.17 0.5K
13:43 149.17 149.17 149.12 149.12 0.3K
13:44 149.12 149.12 149.12 149.12 0.1K
13:45 149.12 149.12 149.05 149.05 0.3K
13:46 149.05 149.12 149.05 149.12 1.8K
13:47 149.03 149.03 149.00 149.00 0.9K
13:48 149.00 149.00 148.95 148.95 0.5K
13:49 148.98 148.98 148.88 148.88 0.9K
13:50 148.88 148.88 148.88 148.88 1.1K
13:51 148.88 148.93 148.88 148.93 0.5K
13:52 149.06 149.06 148.98 148.98 1.7K
13:53 148.98 148.98 148.98 148.98 0.3K
13:54 148.98 148.98 148.98 148.98 0.1K
13:55 148.98 148.98 148.98 148.98 0.3K
13:56 148.98 148.99 148.98 148.99 0.5K
13:57 148.99 148.99 148.99 148.99 0.1K
13:58 148.99 149.10 148.99 149.10 1.2K
13:59 149.10 149.10 149.10 149.10 0.7K
14:00 149.10 149.10 149.10 149.10 0.4K
14:01 149.10 149.21 149.10 149.21 0.9K
14:02 149.21 149.21 149.21 149.21 0.3K
14:03 149.21 149.47 149.21 149.47 1.5K
14:04 149.47 149.47 149.46 149.46 1.7K
14:05 149.29 149.47 149.25 149.47 3.6K
14:06 149.47 149.47 149.47 149.47 0.4K
14:07 149.47 149.47 149.47 149.47 0.2K
14:08 149.29 149.29 149.29 149.29 0.2K
14:09 149.29 149.49 149.29 149.49 0.3K
14:10 149.49 149.49 149.49 149.49 0.9K
14:11 149.49 149.49 149.43 149.43 0.9K
14:12 149.33 149.33 149.33 149.33 0.6K
14:13 149.33 149.33 149.33 149.33 0.2K
14:14 149.33 149.42 149.33 149.42 0.4K
14:15 149.42 149.42 149.42 149.42 0.1K
14:16 149.42 149.42 149.42 149.42 0.4K
14:17 149.42 149.44 149.42 149.44 1.3K
14:18 149.44 149.50 149.44 149.50 0.6K
14:19 149.50 149.50 149.50 149.50 0.3K
14:20 149.50 149.63 149.50 149.63 0.9K
14:21 149.63 149.66 149.61 149.61 1.3K
14:22 149.61 149.74 149.61 149.74 0.4K
14:23 149.74 149.74 149.74 149.74 0.0K
14:24 149.74 149.83 149.74 149.83 1.2K
14:25 149.83 149.83 149.83 149.83 0.1K
14:26 149.83 149.83 149.83 149.83 0.5K
14:27 149.83 149.94 149.83 149.94 1.1K
14:28 149.94 149.94 149.94 149.94 0.2K
14:29 149.94 150.04 149.94 150.04 1.0K
14:30 150.04 150.04 150.04 150.04 0.3K
14:31 150.04 150.06 150.04 150.06 0.9K
14:32 150.06 150.06 150.06 150.06 0.0K
14:33 150.10 150.22 150.10 150.22 1.3K
14:34 150.22 150.22 150.22 150.22 0.5K
14:35 150.22 150.22 150.22 150.22 0.3K
14:36 150.11 150.14 150.11 150.14 1.7K
14:37 150.14 150.14 150.14 150.14 0.4K
14:38 150.14 150.14 149.96 149.96 1.2K
14:39 149.96 149.96 149.95 149.95 0.7K
14:40 149.95 149.95 149.95 149.95 0.2K
14:41 149.95 149.95 149.95 149.95 0.3K
14:42 149.95 149.95 149.94 149.94 1.7K
14:43 149.94 149.99 149.94 149.99 0.3K
14:44 149.97 149.97 149.97 149.97 0.6K
14:45 149.97 149.97 149.97 149.97 0.7K
14:46 149.97 149.97 149.93 149.97 1.2K
14:47 149.97 149.97 149.96 149.97 0.8K
14:48 149.97 149.97 149.97 149.97 0.2K
14:49 149.97 149.97 149.97 149.97 0.1K
14:50 149.97 150.14 149.97 150.14 2.1K
14:51 150.14 150.17 150.14 150.14 3.4K
14:52 150.14 150.14 150.02 150.02 1.2K
14:53 150.02 150.09 150.02 150.09 0.6K
14:54 150.09 150.15 150.09 150.15 0.8K
14:55 150.15 150.15 150.15 150.15 1.2K
14:56 150.15 150.25 150.15 150.25 0.7K
14:57 150.26 150.36 150.26 150.36 1.9K
14:58 150.36 150.36 150.34 150.34 0.4K
14:59 150.36 150.36 150.36 150.36 1.7K
15:00 150.36 150.36 150.36 150.36 0.6K
15:01 150.43 150.46 150.27 150.27 3.4K
15:02 150.27 150.27 150.27 150.27 0.8K
15:03 150.27 150.32 150.27 150.32 0.5K
15:04 150.32 150.32 150.22 150.22 0.5K
15:05 150.22 150.33 150.22 150.28 3.0K
15:06 150.28 150.28 150.28 150.28 0.7K
15:07 150.28 150.28 150.14 150.14 1.5K
15:08 150.14 150.14 149.99 150.09 1.4K
15:09 150.09 150.09 150.08 150.08 0.9K
15:10 150.08 150.08 150.08 150.08 0.7K
15:11 150.08 150.08 150.08 150.08 0.2K
15:12 150.08 150.09 150.08 150.09 0.6K
15:13 150.09 150.19 150.09 150.17 3.0K
15:14 150.17 150.23 150.17 150.23 0.5K
15:15 150.23 150.25 150.20 150.20 1.1K
15:16 150.20 150.26 150.20 150.26 0.5K
15:17 150.26 150.26 150.26 150.26 0.2K
15:18 150.26 150.27 150.16 150.16 4.1K
15:19 150.16 150.17 150.15 150.17 1.9K
15:20 150.17 150.17 150.17 150.17 0.9K
15:21 150.17 150.17 150.11 150.11 1.2K
15:22 150.11 150.14 150.11 150.14 1.0K
15:23 150.17 150.23 150.17 150.20 2.8K
15:24 150.20 150.23 150.20 150.23 0.7K
15:25 150.23 150.35 150.23 150.35 1.7K
15:26 150.35 150.35 150.28 150.28 2.0K
15:27 150.28 150.36 150.28 150.36 0.9K
15:28 150.42 150.43 150.42 150.43 1.7K
15:29 150.50 150.51 150.50 150.51 2.5K
15:30 150.51 150.51 150.47 150.47 0.5K
15:31 150.47 150.47 150.47 150.47 0.6K
15:32 150.47 150.78 150.47 150.57 6.4K
15:33 150.57 150.57 150.53 150.53 1.2K
15:34 150.53 150.60 150.53 150.53 1.0K
15:35 150.53 150.53 150.53 150.53 2.1K
15:36 150.63 150.63 150.63 150.63 0.8K
15:37 150.63 150.65 150.53 150.53 1.5K
15:38 150.54 150.54 150.46 150.46 1.3K
15:39 150.46 150.53 150.46 150.52 1.4K
15:40 150.52 150.62 150.52 150.62 2.6K
15:41 150.58 150.60 150.58 150.60 1.4K
15:42 150.65 150.65 150.65 150.65 1.9K
15:43 150.73 150.73 150.73 150.73 0.7K
15:44 150.65 150.76 150.65 150.76 3.1K
15:45 150.76 150.76 150.70 150.74 3.4K
15:46 150.70 150.75 150.70 150.72 3.6K
15:47 150.69 150.69 150.64 150.64 1.7K
15:48 150.64 150.64 150.59 150.59 0.5K
15:49 150.78 150.78 150.72 150.72 4.0K
15:50 150.71 150.71 150.65 150.65 5.0K
15:51 150.64 150.64 150.55 150.59 7.0K
15:52 150.59 150.60 150.50 150.50 6.1K
15:53 150.50 150.55 150.50 150.55 4.5K
15:54 150.51 150.67 150.51 150.64 5.9K
15:55 150.61 150.64 150.57 150.64 10.9K
15:56 150.70 150.70 150.41 150.47 13.0K
15:57 150.47 150.68 150.44 150.68 11.5K
15:58 150.53 150.56 150.52 150.56 14.3K
15:59 150.53 150.57 150.52 150.56 16.3K
16:00 150.51 150.51 150.25 150.29 931.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available