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
09:31 154.99 155.20 153.49 155.12 14.3K
09:32 154.89 154.89 154.28 154.28 3.9K
09:33 154.28 154.28 153.93 154.09 7.0K
09:34 154.09 154.09 154.09 154.09 0.1K
09:35 154.09 154.09 153.50 153.50 1.8K
09:36 153.50 153.50 153.45 153.45 3.2K
09:37 153.45 153.45 153.44 153.44 0.6K
09:38 153.44 153.44 153.44 153.44 0.4K
09:39 153.44 153.44 153.38 153.38 0.7K
09:40 153.38 153.38 153.13 153.13 1.2K
09:41 153.13 153.42 153.13 153.42 2.6K
09:42 153.42 153.42 153.42 153.42 0.4K
09:43 153.42 153.65 153.42 153.65 2.2K
09:44 153.39 153.49 153.39 153.49 1.6K
09:45 153.49 153.49 153.49 153.49 0.2K
09:46 153.46 153.68 153.43 153.68 1.9K
09:47 153.68 153.68 153.68 153.68 0.6K
09:48 153.51 153.51 153.32 153.42 3.0K
09:49 153.42 153.42 153.37 153.37 0.9K
09:50 153.28 153.44 153.19 153.19 1.7K
09:51 153.19 153.20 153.16 153.20 3.2K
09:52 153.18 153.18 153.01 153.18 1.3K
09:53 153.18 153.50 153.18 153.31 5.6K
09:54 153.42 153.42 153.42 153.42 0.8K
09:55 153.42 153.53 153.07 153.07 3.1K
09:56 153.07 153.16 153.07 153.16 2.9K
09:57 153.16 153.31 153.16 153.31 1.1K
09:58 153.31 153.49 153.31 153.49 1.5K
09:59 153.62 153.71 153.45 153.45 3.1K
10:00 153.45 153.45 153.45 153.45 0.3K
10:01 153.45 153.60 153.45 153.60 2.4K
10:02 153.59 153.59 153.59 153.59 0.3K
10:03 153.59 153.59 153.59 153.59 0.3K
10:04 153.59 153.82 153.59 153.69 3.0K
10:05 153.70 153.70 153.70 153.70 0.6K
10:06 153.70 153.70 153.70 153.70 0.2K
10:07 153.71 153.71 153.71 153.71 0.5K
10:08 153.71 153.88 153.71 153.87 3.0K
10:09 153.72 153.72 153.67 153.69 4.4K
10:10 153.69 153.73 153.69 153.73 0.3K
10:11 153.73 153.88 153.73 153.88 1.4K
10:12 153.76 153.77 153.68 153.68 12.4K
10:13 153.70 153.70 153.49 153.49 6.9K
10:14 153.49 153.49 153.42 153.44 2.5K
10:15 153.44 153.44 153.44 153.44 0.8K
10:16 153.44 153.61 153.44 153.61 1.0K
10:17 153.61 153.64 153.61 153.64 1.9K
10:18 153.64 153.76 153.64 153.67 1.9K
10:19 153.67 153.70 153.55 153.55 1.5K
10:20 153.55 153.55 153.55 153.55 0.8K
10:21 153.55 153.55 153.42 153.48 0.6K
10:22 153.48 153.63 153.48 153.63 1.3K
10:23 153.63 153.71 153.63 153.71 2.5K
10:24 153.71 153.71 153.46 153.46 1.8K
10:25 153.46 153.53 153.45 153.53 0.6K
10:26 153.53 153.70 153.53 153.70 0.8K
10:27 153.70 153.70 153.70 153.70 0.0K
10:28 153.70 153.70 153.70 153.70 0.4K
10:29 153.71 153.72 153.55 153.55 1.8K
10:30 153.55 154.04 153.55 154.04 6.0K
10:31 154.04 154.04 154.04 154.04 1.0K
10:32 154.27 154.27 154.23 154.23 1.0K
10:33 154.23 154.23 154.23 154.23 1.3K
10:34 154.38 154.46 154.30 154.30 2.5K
10:35 154.30 154.34 154.30 154.34 0.6K
10:36 154.30 154.33 154.30 154.33 1.2K
10:37 154.33 154.33 153.88 153.88 1.9K
10:38 153.88 153.88 153.77 153.77 0.6K
10:39 153.82 153.82 153.82 153.82 0.5K
10:40 153.82 153.93 153.80 153.93 1.1K
10:41 153.93 153.93 153.80 153.80 0.4K
10:42 153.80 153.80 153.80 153.80 0.2K
10:43 153.80 153.80 153.79 153.79 0.4K
10:44 153.79 153.79 153.78 153.78 1.3K
10:45 153.78 153.78 153.60 153.65 2.9K
10:46 153.65 153.84 153.65 153.84 1.6K
10:47 153.84 153.84 153.60 153.60 1.7K
10:48 153.60 153.60 153.60 153.60 0.3K
10:49 153.57 153.57 153.50 153.50 2.4K
10:50 153.50 153.50 153.46 153.46 0.3K
10:51 153.46 153.46 153.23 153.23 2.8K
10:52 153.23 153.38 153.23 153.38 1.4K
10:53 153.44 153.70 153.44 153.70 2.6K
10:54 153.70 153.70 153.70 153.70 1.1K
10:55 153.40 153.40 153.24 153.24 2.2K
10:56 153.24 153.24 153.24 153.24 1.0K
10:57 152.81 153.23 152.81 153.23 13.8K
10:58 153.15 153.23 153.15 153.23 0.8K
10:59 153.29 153.35 153.29 153.35 0.7K
11:00 153.35 153.38 153.00 153.00 2.2K
11:01 153.00 153.28 153.00 153.28 0.9K
11:02 153.28 153.38 153.28 153.37 0.5K
11:03 153.45 153.46 153.45 153.46 0.6K
11:04 153.46 153.46 153.23 153.23 0.4K
11:05 153.23 153.23 153.23 153.23 1.0K
11:06 153.23 153.48 153.23 153.48 2.4K
11:07 153.48 153.48 153.48 153.48 0.6K
11:08 153.48 153.48 153.48 153.48 0.3K
11:09 153.48 153.48 153.48 153.48 1.1K
11:10 153.60 153.67 153.60 153.67 0.8K
11:11 153.67 153.77 153.67 153.77 0.6K
11:12 153.77 153.77 153.69 153.69 0.5K
11:13 153.69 153.69 153.66 153.66 1.4K
11:14 153.66 153.66 153.66 153.66 0.3K
11:15 153.66 153.66 153.66 153.66 0.5K
11:16 153.66 153.66 153.66 153.66 0.3K
11:17 153.70 153.70 153.70 153.70 0.3K
11:18 153.70 153.76 153.70 153.76 2.8K
11:19 153.76 153.76 153.76 153.76 0.7K
11:20 153.76 153.76 153.76 153.76 0.2K
11:21 153.76 153.76 153.76 153.76 0.4K
11:22 153.76 153.80 153.76 153.80 2.5K
11:23 153.80 153.80 153.80 153.80 0.8K
11:24 153.80 153.82 153.80 153.82 0.3K
11:25 153.82 153.82 153.82 153.82 1.6K
11:26 153.82 154.02 153.82 154.02 1.5K
11:27 154.02 154.02 154.02 154.02 0.9K
11:28 154.02 154.02 154.02 154.02 0.7K
11:29 154.32 154.32 154.32 154.32 1.6K
11:30 154.32 154.32 153.98 153.98 4.0K
11:31 153.81 153.81 153.63 153.63 2.4K
11:32 153.90 153.90 153.90 153.90 1.4K
11:33 153.90 153.91 153.90 153.91 1.8K
11:34 153.91 153.91 153.91 153.91 0.9K
11:35 153.91 154.09 153.91 154.09 1.0K
11:36 154.09 154.22 154.09 154.22 2.0K
11:37 154.10 154.11 154.10 154.11 1.6K
11:38 154.11 154.11 154.11 154.11 0.3K
11:39 154.11 154.13 154.11 154.13 1.5K
11:40 154.13 154.31 154.13 154.31 1.1K
11:41 154.31 154.31 154.31 154.31 0.6K
11:42 154.63 154.63 154.63 154.63 0.5K
11:43 154.63 155.05 154.63 154.96 1.7K
11:44 154.96 155.01 154.96 155.01 0.6K
11:45 155.10 155.10 155.10 155.10 0.5K
11:46 155.10 155.10 155.10 155.10 0.7K
11:47 155.10 155.10 155.10 155.10 0.4K
11:48 155.10 155.10 155.10 155.10 0.4K
11:49 155.10 155.10 155.10 155.10 0.4K
11:50 155.10 155.14 155.10 155.14 1.0K
11:51 155.14 155.14 154.98 154.98 2.6K
11:52 154.98 154.98 154.98 154.98 0.5K
11:53 154.98 154.98 154.68 154.68 3.4K
11:54 154.68 154.77 154.68 154.77 0.5K
11:55 154.91 154.91 154.91 154.91 0.9K
11:56 154.91 154.91 154.75 154.75 1.6K
11:57 154.75 154.76 154.75 154.76 0.7K
11:58 154.76 154.90 154.76 154.90 1.0K
11:59 154.90 154.90 154.81 154.81 0.9K
12:00 154.81 154.81 154.81 154.81 0.3K
12:01 154.81 154.83 154.81 154.83 0.9K
12:02 154.83 154.83 154.83 154.83 0.4K
12:03 154.83 154.86 154.83 154.86 0.2K
12:04 154.84 154.86 154.84 154.86 0.9K
12:05 155.03 155.03 154.98 154.98 0.6K
12:06 154.98 154.98 154.98 154.98 0.1K
12:07 154.98 154.98 154.98 154.98 0.1K
12:08 154.97 154.97 154.97 154.97 0.8K
12:09 154.97 154.97 154.97 154.97 0.3K
12:10 154.97 155.09 154.97 155.09 0.6K
12:11 155.09 155.09 155.09 155.09 0.7K
12:12 155.09 155.09 155.09 155.09 2.5K
12:13 155.09 155.22 155.09 155.22 2.1K
12:14 155.22 155.24 155.22 155.24 3.8K
12:15 155.29 155.29 155.29 155.29 0.6K
12:16 155.29 155.30 155.29 155.30 1.0K
12:17 155.30 155.30 155.30 155.30 1.5K
12:18 155.30 155.38 155.30 155.38 0.6K
12:19 155.38 155.39 155.38 155.39 0.8K
12:20 155.39 155.39 155.39 155.39 0.4K
12:21 155.39 155.55 155.39 155.55 2.4K
12:22 155.55 155.55 155.20 155.20 6.1K
12:23 155.20 155.25 155.20 155.25 1.0K
12:24 155.25 155.25 155.25 155.25 0.4K
12:25 155.25 155.25 155.25 155.25 0.2K
12:26 155.25 155.28 155.25 155.28 0.4K
12:27 155.28 155.33 155.28 155.33 1.2K
12:28 155.33 155.45 155.33 155.44 2.0K
12:29 155.44 155.44 155.39 155.39 0.3K
12:30 155.39 155.44 155.39 155.44 2.5K
12:31 155.43 155.43 155.43 155.43 0.7K
12:32 155.49 155.53 155.32 155.39 3.3K
12:33 155.39 155.39 155.39 155.39 0.4K
12:34 155.39 155.39 155.34 155.34 1.4K
12:35 155.34 155.34 155.34 155.34 0.4K
12:36 155.30 155.43 155.30 155.43 1.1K
12:37 155.43 155.45 155.43 155.43 1.3K
12:38 155.43 155.46 155.43 155.46 1.3K
12:39 155.46 155.65 155.44 155.65 0.6K
12:40 155.65 155.65 155.65 155.65 0.4K
12:41 155.65 155.67 155.65 155.67 0.2K
12:42 155.67 155.67 155.67 155.67 0.5K
12:43 155.77 155.80 155.77 155.80 1.5K
12:44 155.80 155.88 155.80 155.88 0.3K
12:45 155.88 155.88 155.88 155.88 0.2K
12:46 155.85 155.85 155.76 155.76 0.9K
12:47 155.76 155.76 155.76 155.76 0.1K
12:48 155.76 155.76 155.76 155.76 0.2K
12:49 155.76 155.79 155.76 155.79 0.7K
12:50 155.79 155.79 155.79 155.79 0.7K
12:51 155.79 155.79 155.79 155.79 0.3K
12:52 155.79 155.79 155.79 155.79 0.4K
12:53 155.79 155.79 155.79 155.79 0.1K
12:54 155.79 155.86 155.79 155.86 1.1K
12:55 155.86 155.86 155.84 155.84 0.5K
12:56 155.84 155.84 155.74 155.82 1.1K
12:57 155.82 155.82 155.82 155.82 0.4K
12:58 155.82 155.82 155.82 155.82 0.8K
12:59 155.82 155.90 155.82 155.90 0.2K
13:00 155.90 155.92 155.90 155.92 0.9K
13:01 155.92 155.92 155.89 155.89 0.6K
13:02 155.88 155.88 155.79 155.87 2.9K
13:03 155.87 155.87 155.87 155.87 0.5K
13:04 155.75 155.79 155.75 155.79 2.2K
13:05 155.79 155.79 155.79 155.79 0.6K
13:06 155.79 155.79 155.79 155.79 0.4K
13:07 155.79 155.79 155.68 155.68 0.5K
13:08 155.68 155.91 155.68 155.91 1.6K
13:09 155.91 155.91 155.91 155.91 0.3K
13:10 155.91 155.91 155.91 155.91 0.1K
13:11 155.76 155.76 155.76 155.76 0.9K
13:12 155.76 155.76 155.74 155.74 0.5K
13:13 155.74 155.76 155.58 155.58 1.8K
13:14 155.58 155.58 155.58 155.58 0.1K
13:15 155.58 155.58 155.55 155.55 0.5K
13:16 155.55 155.63 155.55 155.63 1.0K
13:17 155.63 155.63 155.63 155.63 0.3K
13:18 155.63 155.63 155.62 155.62 0.5K
13:19 155.62 155.62 155.62 155.62 0.6K
13:20 155.62 155.62 155.57 155.57 0.8K
13:21 155.57 155.57 155.52 155.52 0.8K
13:22 155.47 155.47 155.46 155.46 0.9K
13:23 155.46 155.46 155.46 155.46 0.3K
13:24 155.46 155.46 155.46 155.46 1.4K
13:25 155.46 155.69 155.46 155.69 0.9K
13:26 155.69 155.69 155.69 155.69 0.5K
13:27 155.69 155.72 155.69 155.72 0.5K
13:28 155.72 155.72 155.72 155.72 0.3K
13:29 155.72 155.72 155.67 155.67 0.5K
13:30 155.67 155.67 155.43 155.43 1.1K
13:31 155.43 155.57 155.43 155.57 0.7K
13:32 155.62 155.62 155.62 155.62 0.4K
13:33 155.62 155.62 155.62 155.62 0.4K
13:34 155.65 155.65 155.47 155.47 2.0K
13:35 155.47 155.47 155.29 155.29 0.6K
13:36 155.29 155.30 155.24 155.30 1.1K
13:37 155.30 155.30 155.27 155.27 0.8K
13:38 155.27 155.27 155.27 155.27 0.1K
13:39 155.27 155.40 155.27 155.40 1.5K
13:40 155.40 155.40 155.39 155.39 0.6K
13:41 155.39 155.39 155.39 155.39 0.3K
13:42 155.39 155.39 155.39 155.39 0.6K
13:43 155.39 155.39 155.39 155.39 0.7K
13:44 155.39 155.39 155.39 155.39 0.2K
13:45 155.23 155.23 155.23 155.23 0.3K
13:46 155.23 155.31 155.23 155.31 1.2K
13:47 155.31 155.31 155.31 155.31 0.4K
13:48 155.23 155.23 155.23 155.23 1.8K
13:49 155.23 155.23 155.23 155.23 0.6K
13:50 155.33 155.46 155.33 155.46 1.3K
13:51 155.41 155.41 155.33 155.33 1.3K
13:52 155.33 155.33 155.33 155.33 0.1K
13:53 155.33 155.33 155.33 155.33 0.2K
13:54 155.49 155.49 155.44 155.44 1.4K
13:55 155.44 155.44 155.43 155.43 0.5K
13:56 155.43 155.43 155.26 155.26 1.8K
13:57 155.26 155.26 155.26 155.26 0.3K
13:58 155.26 155.26 155.17 155.17 1.2K
13:59 155.12 155.12 155.05 155.05 1.4K
14:00 155.05 155.05 154.97 154.97 0.5K
14:01 154.97 154.97 154.97 154.97 0.4K
14:02 155.15 155.15 155.06 155.06 1.8K
14:03 155.06 155.06 155.06 155.06 0.6K
14:04 154.95 154.97 154.95 154.97 1.0K
14:05 154.97 154.97 154.97 154.97 0.3K
14:06 154.96 154.96 154.96 154.96 0.6K
14:07 154.96 154.97 154.96 154.97 0.4K
14:08 154.97 155.10 154.97 155.10 1.1K
14:09 155.10 155.12 155.10 155.12 0.9K
14:10 155.08 155.13 155.08 155.11 0.9K
14:11 155.11 155.11 155.11 155.11 1.1K
14:12 155.00 155.11 154.98 154.98 2.1K
14:13 154.98 154.98 154.98 154.98 0.5K
14:14 154.98 154.98 154.98 154.98 0.7K
14:15 155.12 155.12 155.10 155.10 0.9K
14:16 155.10 155.10 155.10 155.10 0.7K
14:17 155.10 155.20 155.10 155.20 1.2K
14:18 155.20 155.20 155.20 155.20 0.4K
14:19 155.20 155.20 155.20 155.20 0.4K
14:20 155.20 155.20 155.20 155.20 0.4K
14:21 155.20 155.22 155.20 155.22 0.4K
14:22 155.22 155.22 155.21 155.21 0.6K
14:23 155.21 155.21 155.21 155.21 0.4K
14:24 155.21 155.21 155.10 155.10 1.6K
14:25 155.14 155.14 155.08 155.08 0.5K
14:26 155.08 155.08 155.08 155.08 0.7K
14:27 155.21 155.25 155.21 155.25 1.7K
14:28 155.25 155.25 155.20 155.20 0.3K
14:29 155.20 155.21 155.20 155.21 0.5K
14:30 155.32 155.32 155.32 155.32 0.5K
14:31 155.26 155.43 155.19 155.43 2.8K
14:32 155.43 155.43 155.43 155.43 0.1K
14:33 155.43 155.43 155.43 155.43 0.8K
14:34 155.43 155.53 155.43 155.53 0.6K
14:35 155.53 155.53 155.53 155.53 0.3K
14:36 155.53 155.53 155.53 155.53 0.5K
14:37 155.64 155.64 155.56 155.64 1.2K
14:38 155.64 155.70 155.64 155.68 1.1K
14:39 155.68 155.68 155.65 155.65 2.7K
14:40 155.64 155.64 155.62 155.62 1.0K
14:41 155.65 155.68 155.65 155.68 0.9K
14:42 155.68 155.68 155.68 155.68 0.2K
14:43 155.68 155.71 155.68 155.71 0.3K
14:44 155.71 155.73 155.68 155.73 0.6K
14:45 155.78 155.78 155.60 155.60 2.3K
14:46 155.60 155.60 155.55 155.55 4.1K
14:47 155.55 155.55 155.53 155.53 0.5K
14:48 155.53 155.53 155.53 155.53 0.8K
14:49 155.53 155.53 155.53 155.53 0.5K
14:50 155.53 155.53 155.52 155.52 0.3K
14:51 155.52 155.60 155.52 155.60 3.1K
14:52 155.60 155.60 155.55 155.57 1.3K
14:53 155.57 155.57 155.57 155.57 0.8K
14:54 155.57 155.73 155.57 155.70 1.0K
14:55 155.70 155.70 155.70 155.70 0.3K
14:56 155.70 155.73 155.65 155.73 8.5K
14:57 155.65 155.67 155.64 155.64 1.9K
14:58 155.57 155.57 155.57 155.57 2.3K
14:59 155.55 155.62 155.55 155.62 4.4K
15:00 155.62 155.62 155.62 155.62 0.3K
15:01 155.62 155.62 155.54 155.54 1.1K
15:02 155.58 155.58 155.55 155.55 1.4K
15:03 155.55 155.56 155.55 155.56 1.0K
15:04 155.63 155.63 155.62 155.62 1.7K
15:05 155.55 155.55 155.55 155.55 0.5K
15:06 155.64 155.66 155.59 155.62 4.7K
15:07 155.62 155.63 155.52 155.52 3.3K
15:08 155.52 155.52 155.47 155.47 0.7K
15:09 155.47 155.47 155.42 155.42 2.0K
15:10 155.42 155.42 155.35 155.35 1.1K
15:11 155.35 155.42 155.35 155.42 0.7K
15:12 155.42 155.50 155.42 155.50 1.4K
15:13 155.48 155.48 155.48 155.48 1.6K
15:14 155.48 155.48 155.40 155.40 3.7K
15:15 155.41 155.41 155.39 155.39 1.2K
15:16 155.40 155.40 155.40 155.40 0.5K
15:17 155.40 155.50 155.40 155.43 2.5K
15:18 155.43 155.43 155.43 155.43 1.6K
15:19 155.43 155.43 155.35 155.35 0.6K
15:20 155.35 155.43 155.35 155.43 2.2K
15:21 155.36 155.55 155.36 155.55 1.8K
15:22 155.55 155.68 155.54 155.68 2.4K
15:23 155.68 155.78 155.68 155.78 0.6K
15:24 155.78 155.78 155.77 155.77 1.6K
15:25 155.75 155.75 155.75 155.75 1.3K
15:26 155.75 155.75 155.72 155.72 1.3K
15:27 155.72 155.84 155.72 155.84 1.8K
15:28 155.82 155.82 155.70 155.76 2.2K
15:29 155.76 155.76 155.76 155.76 1.1K
15:30 155.76 155.76 155.76 155.76 0.5K
15:31 155.90 156.00 155.90 155.93 2.3K
15:32 155.93 155.99 155.93 155.97 1.3K
15:33 155.85 155.94 155.85 155.85 3.6K
15:34 155.83 155.89 155.83 155.89 1.2K
15:35 155.89 155.89 155.89 155.89 1.2K
15:36 155.83 155.87 155.79 155.84 4.3K
15:37 155.66 155.73 155.66 155.67 4.4K
15:38 155.67 155.73 155.67 155.73 1.4K
15:39 155.73 155.73 155.63 155.63 1.3K
15:40 155.63 155.63 155.61 155.61 2.4K
15:41 155.55 155.55 155.47 155.47 2.0K
15:42 155.47 155.55 155.47 155.55 3.2K
15:43 155.55 155.55 155.48 155.48 2.0K
15:44 155.48 155.48 155.48 155.48 2.8K
15:45 155.48 155.48 155.33 155.40 2.9K
15:46 155.40 155.40 155.23 155.23 3.0K
15:47 155.23 155.23 155.23 155.23 2.6K
15:48 155.22 155.22 155.20 155.20 3.1K
15:49 155.20 155.23 155.20 155.23 3.9K
15:50 155.23 155.23 155.06 155.06 3.4K
15:51 154.95 154.95 154.75 154.83 7.5K
15:52 154.83 154.89 154.77 154.87 6.9K
15:53 154.82 154.89 154.76 154.89 7.0K
15:54 154.89 154.98 154.87 154.98 11.1K
15:55 154.89 154.95 154.72 154.72 10.7K
15:56 154.60 154.60 154.46 154.55 13.6K
15:57 154.60 154.60 154.41 154.46 26.5K
15:58 154.46 154.46 154.38 154.45 19.2K
15:59 154.48 154.48 154.41 154.41 30.6K
16:00 154.52 154.52 154.30 154.40 306.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available