Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 165.00 165.82 164.35 165.01 43.9K
09:32 165.19 165.65 165.19 165.65 2.2K
09:33 165.65 166.50 165.65 166.50 3.3K
09:34 166.50 166.50 166.27 166.27 0.7K
09:35 166.59 166.77 166.16 166.77 2.2K
09:36 166.54 166.66 166.39 166.39 7.0K
09:37 166.39 166.39 166.12 166.12 5.0K
09:38 166.25 166.43 166.22 166.43 8.2K
09:39 166.45 166.74 166.45 166.50 6.1K
09:40 166.54 166.76 166.54 166.76 1.9K
09:41 166.76 167.10 166.76 167.00 2.0K
09:42 167.00 167.00 166.79 166.93 4.7K
09:43 166.93 167.13 166.93 167.08 1.5K
09:44 167.08 167.08 166.81 166.82 1.6K
09:45 167.00 167.07 166.96 166.96 2.4K
09:46 167.03 167.07 166.95 167.07 1.9K
09:47 167.07 167.33 167.07 167.33 4.1K
09:48 167.34 167.34 167.25 167.25 2.5K
09:49 167.25 167.41 167.25 167.41 1.4K
09:50 167.55 167.62 167.29 167.29 15.5K
09:51 167.29 167.37 167.29 167.33 2.8K
09:52 167.29 167.62 167.29 167.62 5.2K
09:53 167.62 167.84 167.62 167.66 1.8K
09:54 167.65 167.65 167.45 167.57 6.4K
09:55 167.57 167.57 167.40 167.48 1.5K
09:56 167.25 167.70 167.25 167.70 2.1K
09:57 167.70 167.70 167.70 167.70 0.1K
09:58 167.70 167.70 167.29 167.29 1.4K
09:59 167.29 167.48 167.29 167.48 1.7K
10:00 167.48 167.79 167.48 167.70 5.1K
10:01 167.70 167.70 167.49 167.50 3.5K
10:02 167.49 167.49 167.00 167.00 6.1K
10:03 167.00 167.00 166.84 166.92 1.0K
10:04 166.92 166.92 166.69 166.69 2.8K
10:05 166.96 166.96 166.61 166.61 5.6K
10:06 166.56 166.56 166.50 166.50 2.4K
10:07 166.71 166.71 166.56 166.56 1.7K
10:08 166.27 166.50 166.00 166.50 4.5K
10:09 166.47 166.72 166.47 166.72 2.0K
10:10 166.72 166.72 166.71 166.71 0.5K
10:11 166.71 166.72 166.71 166.72 0.9K
10:12 166.80 166.98 166.78 166.78 4.6K
10:13 166.78 166.78 166.37 166.42 2.1K
10:14 166.42 166.57 166.42 166.57 1.1K
10:15 166.57 166.57 166.56 166.56 3.2K
10:16 166.56 166.84 166.52 166.84 2.9K
10:17 167.11 167.23 166.96 166.96 3.3K
10:18 167.04 167.04 167.04 167.04 0.9K
10:19 167.05 167.05 167.05 167.05 1.0K
10:20 167.04 167.22 167.03 167.22 2.2K
10:21 167.11 167.39 167.11 167.39 2.3K
10:22 167.39 167.39 166.90 166.90 0.9K
10:23 166.93 166.96 166.93 166.96 1.2K
10:24 167.06 167.17 167.02 167.02 4.6K
10:25 167.19 167.19 166.98 167.10 5.2K
10:26 167.10 167.25 166.95 167.25 2.1K
10:27 167.29 167.48 167.29 167.44 2.8K
10:28 167.44 167.44 167.22 167.40 1.6K
10:29 167.40 167.49 167.40 167.49 2.0K
10:30 167.49 167.49 167.49 167.49 0.4K
10:31 167.49 167.64 167.49 167.63 1.5K
10:32 167.63 167.63 167.58 167.62 1.0K
10:33 167.62 167.74 167.62 167.68 4.0K
10:34 167.68 167.75 167.68 167.73 1.8K
10:35 167.63 167.63 167.52 167.52 3.3K
10:36 167.52 167.80 167.52 167.77 3.6K
10:37 167.77 167.77 167.65 167.65 2.5K
10:38 167.56 167.74 167.56 167.74 1.9K
10:39 167.70 167.70 167.66 167.70 1.6K
10:40 167.70 167.70 167.56 167.56 0.7K
10:41 167.83 167.83 167.74 167.75 3.8K
10:42 167.64 167.71 167.64 167.71 4.8K
10:43 167.70 167.75 167.70 167.74 1.2K
10:44 167.74 167.97 167.74 167.97 7.7K
10:45 167.97 167.99 167.97 167.98 3.0K
10:46 167.98 167.98 167.65 167.65 9.5K
10:47 167.65 167.65 167.32 167.32 5.6K
10:48 167.47 167.87 167.47 167.87 2.7K
10:49 167.87 167.87 167.87 167.87 1.4K
10:50 167.82 167.82 167.82 167.82 1.1K
10:51 167.82 167.82 167.67 167.67 12.3K
10:52 167.46 167.46 167.22 167.40 1.9K
10:53 167.51 167.51 167.51 167.51 3.1K
10:54 167.54 167.73 167.54 167.73 1.8K
10:55 167.73 167.84 167.73 167.84 1.6K
10:56 167.84 167.95 167.84 167.94 1.9K
10:57 167.84 167.90 167.70 167.90 3.2K
10:58 167.82 167.82 167.80 167.80 11.2K
10:59 167.91 168.07 167.91 168.07 6.9K
11:00 168.00 168.13 167.91 167.91 7.5K
11:01 167.91 167.91 167.71 167.71 1.8K
11:02 167.77 167.77 167.50 167.50 1.4K
11:03 167.50 167.63 167.50 167.62 2.2K
11:04 167.43 167.43 167.24 167.37 3.1K
11:05 167.37 167.52 167.21 167.52 2.3K
11:06 167.52 167.52 167.13 167.13 17.1K
11:07 167.13 167.13 167.01 167.01 3.0K
11:08 167.01 167.01 167.01 167.01 0.4K
11:09 167.01 167.30 167.01 167.01 5.0K
11:10 167.24 167.45 167.24 167.45 2.7K
11:11 167.45 167.45 167.40 167.40 2.2K
11:12 167.40 167.40 167.34 167.34 1.9K
11:13 167.34 167.39 167.34 167.39 1.0K
11:14 167.39 167.58 167.39 167.58 3.4K
11:15 167.58 167.58 167.56 167.56 0.6K
11:16 167.63 167.63 167.61 167.61 1.3K
11:17 167.57 167.62 167.34 167.34 3.3K
11:18 167.34 167.41 167.22 167.41 2.1K
11:19 167.41 167.41 167.34 167.40 3.2K
11:20 167.50 167.50 167.48 167.48 1.4K
11:21 167.48 167.48 167.47 167.47 0.4K
11:22 167.61 167.61 167.32 167.32 2.4K
11:23 167.46 167.48 167.46 167.48 4.7K
11:24 167.64 167.73 167.63 167.72 8.6K
11:25 167.72 167.72 167.71 167.71 0.5K
11:26 167.71 167.73 167.69 167.69 3.6K
11:27 167.76 167.76 167.70 167.70 4.0K
11:28 167.69 167.75 167.57 167.57 2.7K
11:29 167.43 167.57 167.43 167.57 0.6K
11:30 167.57 167.57 167.43 167.44 3.0K
11:31 167.44 167.56 167.44 167.56 1.1K
11:32 167.56 167.56 167.56 167.56 0.5K
11:33 167.57 167.67 167.57 167.64 2.0K
11:34 167.64 167.64 167.63 167.63 1.9K
11:35 167.63 167.63 167.54 167.54 1.0K
11:36 167.62 167.62 167.53 167.53 0.8K
11:37 167.53 167.58 167.30 167.30 4.1K
11:38 167.30 167.30 167.16 167.19 1.5K
11:39 167.19 167.47 167.19 167.47 4.7K
11:40 167.47 167.63 167.40 167.49 2.7K
11:41 167.49 167.49 167.49 167.49 0.2K
11:42 167.49 167.49 167.37 167.37 0.5K
11:43 167.37 167.49 167.37 167.49 1.8K
11:44 167.47 167.47 167.35 167.35 2.8K
11:45 167.35 167.35 167.20 167.20 0.8K
11:46 167.23 167.23 167.12 167.12 0.8K
11:47 167.12 167.23 167.12 167.23 0.5K
11:48 167.23 167.34 167.12 167.34 0.7K
11:49 167.33 167.35 167.33 167.35 0.6K
11:50 167.35 167.49 167.35 167.36 1.0K
11:51 167.36 167.40 167.36 167.40 2.6K
11:52 167.40 167.40 167.40 167.40 0.4K
11:53 167.40 167.49 167.40 167.49 3.4K
11:54 167.65 167.65 167.65 167.65 2.3K
11:55 167.60 167.67 167.60 167.67 1.2K
11:56 167.76 167.83 167.76 167.83 2.9K
11:57 167.83 167.86 167.83 167.86 1.4K
11:58 167.89 167.89 167.74 167.74 3.8K
11:59 167.67 167.82 167.67 167.82 0.8K
12:00 167.74 167.74 167.74 167.74 4.2K
12:01 167.74 167.97 167.74 167.97 2.2K
12:02 167.97 168.10 167.97 168.10 0.4K
12:03 168.10 168.10 167.95 167.95 0.4K
12:04 167.95 168.03 167.95 168.03 0.6K
12:05 167.95 168.04 167.84 168.04 0.9K
12:06 168.16 168.16 168.16 168.16 0.8K
12:07 168.16 168.16 168.05 168.05 2.4K
12:08 168.05 168.28 168.05 168.28 2.7K
12:09 168.38 168.38 168.38 168.38 0.3K
12:10 168.38 168.38 168.38 168.38 0.2K
12:11 168.38 168.38 168.16 168.25 5.3K
12:12 168.25 168.25 168.13 168.13 1.7K
12:13 168.13 168.14 168.06 168.06 1.1K
12:14 168.06 168.06 168.06 168.06 0.4K
12:15 168.16 168.17 168.16 168.17 0.8K
12:16 168.17 168.17 168.16 168.17 2.1K
12:17 167.95 167.95 167.95 167.95 3.1K
12:18 167.83 167.83 167.83 167.83 0.6K
12:19 167.83 167.83 167.77 167.77 0.7K
12:20 167.77 167.93 167.74 167.93 0.8K
12:21 167.93 167.93 167.92 167.92 0.3K
12:22 167.92 167.92 167.64 167.64 3.7K
12:23 167.64 167.74 167.53 167.74 2.6K
12:24 167.74 167.92 167.74 167.92 1.5K
12:25 167.92 167.92 167.92 167.92 0.3K
12:26 167.92 167.92 167.92 167.92 1.7K
12:27 168.00 168.11 168.00 168.11 1.2K
12:28 168.11 168.11 168.11 168.11 0.2K
12:29 168.11 168.13 168.11 168.13 0.5K
12:30 168.25 168.29 168.25 168.29 1.3K
12:31 168.29 168.42 168.24 168.24 3.3K
12:32 168.24 168.29 168.24 168.29 3.8K
12:33 168.33 168.33 168.14 168.14 0.6K
12:34 168.14 168.50 168.14 168.46 3.8K
12:35 168.46 168.51 168.46 168.51 0.4K
12:36 168.51 168.62 168.51 168.62 1.0K
12:37 168.62 168.62 168.62 168.62 0.4K
12:38 168.59 168.59 168.48 168.48 0.8K
12:39 168.48 168.58 168.48 168.58 1.0K
12:40 168.58 168.58 168.25 168.25 6.0K
12:41 168.25 168.25 168.24 168.24 0.8K
12:42 168.25 168.31 168.17 168.31 1.5K
12:43 168.33 168.57 168.33 168.33 4.3K
12:44 168.33 168.33 168.14 168.21 3.1K
12:45 168.19 168.19 168.12 168.12 0.8K
12:46 168.12 168.12 168.11 168.12 0.6K
12:47 168.12 168.21 168.12 168.21 3.1K
12:48 168.21 168.27 168.21 168.23 1.0K
12:49 168.23 168.35 168.23 168.35 0.7K
12:50 168.35 168.38 168.34 168.38 1.7K
12:51 168.33 168.54 168.33 168.54 2.2K
12:52 168.54 168.54 168.54 168.54 0.3K
12:53 168.59 168.59 168.55 168.55 0.5K
12:54 168.55 168.55 168.55 168.55 0.3K
12:55 168.55 168.59 168.55 168.59 2.8K
12:56 168.59 168.59 168.47 168.47 1.3K
12:57 168.47 168.53 168.47 168.53 0.4K
12:58 168.53 168.69 168.53 168.69 2.1K
12:59 168.69 168.69 168.56 168.56 1.8K
13:00 168.56 168.61 168.56 168.61 1.2K
13:01 168.61 168.62 168.61 168.62 1.3K
13:02 168.62 168.63 168.50 168.50 4.8K
13:03 168.50 168.50 168.50 168.50 0.5K
13:04 168.48 168.48 168.41 168.41 2.1K
13:05 168.42 168.42 168.42 168.42 0.9K
13:06 168.42 168.55 168.42 168.55 1.6K
13:07 168.55 168.58 168.51 168.51 0.5K
13:08 168.51 168.51 168.51 168.51 0.8K
13:09 168.58 168.58 168.58 168.58 0.5K
13:10 168.58 168.58 168.58 168.58 0.5K
13:11 168.58 168.58 168.47 168.47 2.4K
13:12 168.47 168.49 168.47 168.49 1.1K
13:13 168.49 168.49 168.49 168.49 0.7K
13:14 168.49 168.49 168.49 168.49 0.5K
13:15 168.48 168.54 168.48 168.54 1.1K
13:16 168.39 168.52 168.39 168.51 0.8K
13:17 168.52 168.54 168.52 168.54 2.7K
13:18 168.54 168.64 168.54 168.62 2.3K
13:19 168.62 168.62 168.62 168.62 0.7K
13:20 168.62 168.63 168.62 168.63 0.7K
13:21 168.63 168.65 168.63 168.65 0.7K
13:22 168.65 168.73 168.65 168.73 2.3K
13:23 168.73 168.80 168.73 168.80 0.5K
13:24 168.80 168.80 168.80 168.80 1.0K
13:25 168.66 168.66 168.66 168.66 2.2K
13:26 168.63 168.63 168.34 168.53 6.1K
13:27 168.59 168.59 168.51 168.51 1.1K
13:28 168.51 168.51 168.46 168.46 1.3K
13:29 168.46 168.54 168.46 168.54 1.4K
13:30 168.62 168.62 168.53 168.62 1.3K
13:31 168.62 168.62 168.61 168.61 0.8K
13:32 168.61 168.61 168.61 168.61 0.3K
13:33 168.61 168.61 168.59 168.59 1.3K
13:34 168.65 168.65 168.65 168.65 1.9K
13:35 168.65 168.65 168.52 168.52 2.9K
13:36 168.60 168.62 168.60 168.62 0.9K
13:37 168.56 168.56 168.56 168.56 1.0K
13:38 168.56 168.56 168.49 168.49 0.7K
13:39 168.49 168.49 168.49 168.49 0.4K
13:40 168.62 168.65 168.61 168.65 3.2K
13:41 168.66 168.66 168.62 168.62 3.7K
13:42 168.62 168.62 168.48 168.48 3.1K
13:43 168.48 168.48 168.43 168.43 0.5K
13:44 168.43 168.43 168.32 168.32 0.9K
13:45 168.32 168.39 168.32 168.39 0.8K
13:46 168.34 168.38 168.32 168.38 3.0K
13:47 168.28 168.35 168.28 168.35 1.6K
13:48 168.35 168.39 168.35 168.39 4.1K
13:49 168.39 168.39 168.38 168.38 0.6K
13:50 168.38 168.38 168.30 168.33 1.5K
13:51 168.33 168.33 168.31 168.31 1.3K
13:52 168.31 168.31 168.23 168.23 2.1K
13:53 168.23 168.24 168.23 168.24 1.2K
13:54 168.24 168.28 168.24 168.28 0.4K
13:55 168.28 168.28 168.19 168.19 5.6K
13:56 168.19 168.24 168.19 168.24 0.4K
13:57 168.25 168.28 168.19 168.25 1.6K
13:58 168.25 168.25 168.21 168.25 1.9K
13:59 168.25 168.35 168.25 168.35 7.4K
14:00 168.35 168.41 168.35 168.41 1.2K
14:01 168.41 168.41 168.31 168.31 2.9K
14:02 168.33 168.33 168.28 168.28 0.8K
14:03 168.28 168.36 168.20 168.28 0.7K
14:04 168.28 168.30 168.28 168.30 0.6K
14:05 168.28 168.35 168.28 168.35 1.4K
14:06 168.33 168.42 168.33 168.42 0.9K
14:07 168.43 168.43 168.43 168.43 1.4K
14:08 168.40 168.40 168.27 168.27 8.3K
14:09 168.27 168.27 168.24 168.24 1.2K
14:10 168.24 168.24 168.23 168.23 0.3K
14:11 168.18 168.18 168.17 168.17 2.1K
14:12 168.17 168.17 167.96 167.96 2.2K
14:13 167.96 167.96 167.91 167.91 1.0K
14:14 167.83 167.83 167.77 167.77 2.6K
14:15 167.77 167.77 167.74 167.74 0.9K
14:16 167.74 167.74 167.50 167.50 3.6K
14:17 167.48 167.48 167.33 167.33 1.9K
14:18 167.35 167.35 167.35 167.35 1.7K
14:19 167.35 167.35 167.27 167.27 4.4K
14:20 167.27 167.27 167.20 167.20 1.6K
14:21 167.18 167.25 167.18 167.25 1.9K
14:22 167.19 167.43 167.19 167.43 4.5K
14:23 167.43 167.43 167.38 167.38 2.1K
14:24 167.38 167.38 167.24 167.24 0.8K
14:25 167.38 167.38 167.38 167.38 1.0K
14:26 167.38 167.52 167.35 167.52 1.4K
14:27 167.58 167.63 167.58 167.63 6.3K
14:28 167.63 167.78 167.63 167.70 3.9K
14:29 167.70 167.70 167.69 167.69 0.0K
14:30 167.69 167.69 167.58 167.58 0.5K
14:31 167.63 167.63 167.60 167.60 1.5K
14:32 167.60 167.60 167.50 167.50 2.1K
14:33 167.50 167.50 167.34 167.34 1.0K
14:34 167.34 167.50 167.34 167.50 1.5K
14:35 167.50 167.54 167.38 167.38 2.5K
14:36 167.46 167.46 167.46 167.46 0.4K
14:37 167.46 167.48 167.46 167.48 1.3K
14:38 167.48 167.48 167.35 167.35 2.6K
14:39 167.36 167.36 167.34 167.34 1.8K
14:40 167.34 167.40 167.34 167.40 1.0K
14:41 167.40 167.57 167.40 167.57 2.2K
14:42 167.57 167.57 167.44 167.44 0.7K
14:43 167.44 167.44 167.41 167.41 2.2K
14:44 167.41 167.48 167.41 167.41 1.4K
14:45 167.45 167.45 167.45 167.45 1.2K
14:46 167.45 167.58 167.45 167.58 2.1K
14:47 167.56 167.56 167.47 167.47 1.5K
14:48 167.47 167.57 167.47 167.55 1.7K
14:49 167.55 167.55 167.55 167.55 0.6K
14:50 167.55 167.55 167.50 167.50 1.6K
14:51 167.50 167.58 167.50 167.58 2.7K
14:52 167.58 167.58 167.56 167.56 2.0K
14:53 167.62 167.62 167.54 167.55 2.1K
14:54 167.55 167.57 167.55 167.57 0.7K
14:55 167.57 167.57 167.52 167.52 2.0K
14:56 167.52 167.52 167.52 167.52 1.9K
14:57 167.52 167.56 167.52 167.56 2.1K
14:58 167.56 167.70 167.56 167.69 1.7K
14:59 167.69 167.71 167.69 167.71 1.1K
15:00 167.77 167.77 167.70 167.75 1.1K
15:01 167.52 167.58 167.48 167.53 3.5K
15:02 167.53 167.63 167.47 167.47 3.1K
15:03 167.47 167.51 167.47 167.51 0.4K
15:04 167.51 167.53 167.50 167.50 0.8K
15:05 167.57 167.57 167.52 167.54 3.8K
15:06 167.54 167.55 167.54 167.55 1.5K
15:07 167.56 167.58 167.54 167.58 2.8K
15:08 167.53 167.54 167.47 167.47 3.5K
15:09 167.47 167.47 167.45 167.46 2.3K
15:10 167.46 167.51 167.46 167.51 1.8K
15:11 167.51 167.54 167.49 167.49 0.4K
15:12 167.49 167.49 167.48 167.48 6.6K
15:13 167.48 167.61 167.48 167.61 1.9K
15:14 167.61 167.63 167.61 167.63 0.4K
15:15 167.63 167.68 167.57 167.57 3.3K
15:16 167.57 167.57 167.57 167.57 0.4K
15:17 167.63 167.65 167.63 167.65 2.5K
15:18 167.65 167.65 167.57 167.62 1.4K
15:19 167.62 167.62 167.62 167.62 2.4K
15:20 167.62 167.62 167.61 167.61 1.9K
15:21 167.61 167.61 167.61 167.61 1.2K
15:22 167.61 167.63 167.58 167.60 3.4K
15:23 167.60 167.61 167.60 167.61 0.6K
15:24 167.56 167.61 167.56 167.61 1.5K
15:25 167.61 167.87 167.61 167.87 6.1K
15:26 167.87 167.87 167.84 167.85 1.0K
15:27 167.79 167.91 167.79 167.91 2.5K
15:28 167.91 167.97 167.91 167.97 0.9K
15:29 167.95 167.96 167.94 167.94 3.1K
15:30 167.94 168.04 167.94 168.04 7.5K
15:31 168.04 168.05 167.99 168.04 13.8K
15:32 168.05 168.17 168.05 168.17 4.0K
15:33 168.19 168.19 168.09 168.09 3.7K
15:34 168.09 168.09 168.03 168.03 1.3K
15:35 168.05 168.05 167.94 167.94 3.1K
15:36 167.97 168.09 167.94 168.04 5.6K
15:37 168.03 168.03 167.96 167.96 4.3K
15:38 167.96 167.96 167.84 167.84 3.9K
15:39 167.88 167.93 167.85 167.93 4.7K
15:40 167.93 167.97 167.93 167.97 2.0K
15:41 167.98 168.06 167.98 168.06 6.8K
15:42 168.07 168.07 168.02 168.02 6.3K
15:43 168.02 168.02 167.88 167.95 1.9K
15:44 168.00 168.00 167.92 167.92 3.1K
15:45 167.92 167.95 167.85 167.91 3.5K
15:46 167.83 167.91 167.81 167.85 7.2K
15:47 167.85 167.90 167.85 167.89 6.3K
15:48 167.89 167.89 167.73 167.73 5.9K
15:49 167.72 167.82 167.72 167.82 5.0K
15:50 167.78 168.00 167.78 168.00 13.6K
15:51 168.07 168.12 167.95 167.95 14.7K
15:52 167.99 168.01 167.92 167.92 9.7K
15:53 167.93 167.93 167.76 167.76 13.1K
15:54 167.77 167.77 167.74 167.74 18.9K
15:55 167.65 167.74 167.65 167.71 18.1K
15:56 167.66 167.68 167.58 167.65 23.0K
15:57 167.52 167.62 167.47 167.61 20.6K
15:58 167.60 167.68 167.60 167.68 17.8K
15:59 167.74 167.76 167.55 167.55 30.7K
16:00 167.61 167.63 167.58 167.58 325.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available