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
09:31 167.49 169.89 167.24 167.59 27.2K
09:32 167.54 167.98 167.54 167.98 3.6K
09:33 167.98 167.98 167.35 167.35 3.4K
09:34 167.35 167.52 167.35 167.41 1.5K
09:35 167.41 167.47 166.59 167.47 2.8K
09:36 167.45 167.49 167.45 167.49 0.6K
09:37 167.49 167.68 167.49 167.68 0.4K
09:38 167.68 167.68 167.21 167.21 0.7K
09:39 167.21 167.42 167.15 167.42 1.3K
09:40 167.42 167.42 167.42 167.42 0.4K
09:41 167.42 167.45 167.42 167.45 0.5K
09:42 167.45 167.45 167.15 167.24 2.3K
09:43 167.24 167.34 167.24 167.34 0.9K
09:44 167.34 167.34 167.34 167.34 0.7K
09:45 167.46 167.46 167.39 167.46 1.1K
09:46 167.46 167.46 167.46 167.46 0.1K
09:47 167.46 167.58 167.46 167.58 0.4K
09:48 167.58 167.58 167.55 167.55 1.3K
09:49 167.55 167.62 167.55 167.62 2.5K
09:50 167.62 167.82 167.62 167.82 1.7K
09:51 167.82 167.82 167.71 167.71 0.7K
09:52 167.79 167.79 167.71 167.71 2.9K
09:53 167.71 167.80 167.71 167.80 3.5K
09:54 167.63 167.63 167.50 167.50 2.4K
09:55 167.37 167.50 167.23 167.50 5.1K
09:56 167.50 167.50 167.35 167.35 0.6K
09:57 167.35 167.35 167.35 167.35 0.2K
09:58 167.35 167.47 167.31 167.31 0.7K
09:59 167.31 167.31 167.31 167.31 0.8K
10:00 167.31 167.92 167.31 167.92 1.4K
10:01 167.92 167.95 167.69 167.95 1.1K
10:02 167.95 168.23 167.95 168.23 3.2K
10:03 168.25 168.25 167.87 168.14 3.2K
10:04 168.14 168.21 168.14 168.16 2.1K
10:05 168.16 168.16 168.13 168.14 1.6K
10:06 168.14 168.14 168.13 168.13 2.0K
10:07 168.13 168.34 167.91 167.91 1.7K
10:08 168.22 168.42 168.22 168.42 2.3K
10:09 168.42 168.42 168.15 168.26 1.6K
10:10 168.26 168.26 168.26 168.26 0.3K
10:11 168.26 168.70 168.26 168.58 3.2K
10:12 168.58 168.58 168.56 168.56 1.0K
10:13 168.56 168.56 168.56 168.56 0.8K
10:14 168.56 168.73 168.56 168.59 3.5K
10:15 168.57 168.57 168.53 168.53 3.6K
10:16 168.53 168.53 168.53 168.53 0.1K
10:17 168.53 168.76 168.53 168.76 1.3K
10:18 168.76 168.91 168.76 168.91 4.1K
10:19 168.91 168.91 168.85 168.85 0.8K
10:20 168.85 169.02 168.85 169.02 1.3K
10:21 169.02 169.02 169.00 169.00 0.9K
10:22 168.96 169.14 168.96 169.14 2.4K
10:23 169.14 169.29 169.00 169.29 3.6K
10:24 169.31 169.40 169.31 169.40 1.6K
10:25 169.40 169.40 169.40 169.40 0.2K
10:26 169.40 169.65 169.40 169.40 2.5K
10:27 169.41 169.41 169.28 169.28 1.5K
10:28 169.28 169.30 169.28 169.30 0.5K
10:29 169.30 169.30 169.27 169.27 0.2K
10:30 169.27 169.27 169.27 169.27 0.6K
10:31 169.36 169.40 169.18 169.40 2.7K
10:32 169.27 169.27 169.27 169.27 1.1K
10:33 169.27 169.42 169.27 169.42 3.2K
10:34 169.42 169.74 169.42 169.74 8.2K
10:35 169.68 169.68 169.52 169.52 5.4K
10:36 169.52 169.52 169.21 169.31 4.4K
10:37 169.31 169.47 169.31 169.41 3.6K
10:38 169.41 169.41 169.41 169.41 1.0K
10:39 169.50 169.60 169.50 169.60 1.7K
10:40 169.60 169.70 169.60 169.70 0.7K
10:41 169.50 169.50 169.38 169.41 5.7K
10:42 169.41 169.41 169.33 169.33 0.5K
10:43 169.33 169.33 169.18 169.23 1.8K
10:44 169.23 169.23 169.23 169.23 0.5K
10:45 169.23 169.23 169.10 169.10 0.7K
10:46 169.10 169.23 169.10 169.23 0.6K
10:47 169.23 169.46 169.23 169.30 1.1K
10:48 169.27 169.27 169.27 169.27 1.6K
10:49 169.21 169.32 169.21 169.31 2.8K
10:50 169.31 169.31 169.31 169.31 0.2K
10:51 169.31 169.36 169.20 169.36 1.2K
10:52 169.35 169.39 169.25 169.39 2.4K
10:53 169.43 169.50 169.41 169.50 1.5K
10:54 169.40 169.50 169.40 169.50 0.9K
10:55 169.50 169.50 169.50 169.50 0.5K
10:56 169.50 169.50 169.50 169.50 0.2K
10:57 169.50 169.50 169.50 169.50 0.3K
10:58 169.50 169.63 169.50 169.63 0.4K
10:59 169.63 169.63 169.53 169.53 0.5K
11:00 169.53 169.53 169.51 169.51 0.4K
11:01 169.51 169.51 169.51 169.51 0.4K
11:02 169.51 169.65 169.51 169.65 1.2K
11:03 169.65 169.73 169.65 169.73 1.1K
11:04 169.73 169.95 169.73 169.95 6.0K
11:05 169.95 169.99 169.90 169.99 0.9K
11:06 169.99 170.05 169.97 169.97 10.1K
11:07 169.97 169.97 169.87 169.87 4.1K
11:08 169.87 169.87 169.84 169.84 2.3K
11:09 169.84 169.84 169.72 169.72 1.7K
11:10 169.72 169.72 169.72 169.72 0.3K
11:11 169.72 169.81 169.72 169.81 2.7K
11:12 169.81 169.81 169.57 169.57 3.2K
11:13 169.57 169.61 169.57 169.58 0.8K
11:14 169.58 169.74 169.58 169.74 1.3K
11:15 169.74 170.00 169.66 170.00 3.2K
11:16 170.01 170.01 170.00 170.00 0.4K
11:17 170.00 170.03 169.99 169.99 2.6K
11:18 169.99 170.10 169.95 169.96 2.6K
11:19 169.96 169.96 169.73 169.73 1.8K
11:20 169.83 169.87 169.83 169.87 0.9K
11:21 169.87 169.87 169.87 169.87 0.2K
11:22 169.87 170.05 169.87 170.05 0.5K
11:23 169.98 170.10 169.98 170.10 2.3K
11:24 170.10 170.28 170.10 170.28 2.6K
11:25 170.28 170.41 170.28 170.41 0.7K
11:26 170.41 170.41 170.11 170.11 3.2K
11:27 170.04 170.16 170.04 170.06 1.4K
11:28 170.18 170.18 170.18 170.18 0.6K
11:29 170.18 170.18 170.10 170.10 0.9K
11:30 170.10 170.10 170.10 170.10 0.2K
11:31 170.10 170.14 170.10 170.14 0.4K
11:32 170.17 170.17 170.17 170.17 1.3K
11:33 170.17 170.26 169.82 169.82 5.4K
11:34 169.82 170.03 169.82 170.03 2.2K
11:35 170.03 170.03 169.90 169.90 2.2K
11:36 169.90 169.90 169.78 169.78 1.3K
11:37 169.78 169.89 169.78 169.89 0.9K
11:38 169.89 169.90 169.89 169.90 1.0K
11:39 169.90 169.90 169.90 169.90 0.7K
11:40 169.90 169.98 169.90 169.98 1.2K
11:41 169.98 170.11 169.98 169.99 0.6K
11:42 169.99 170.00 169.99 170.00 0.2K
11:43 170.00 170.10 170.00 170.10 1.1K
11:44 170.10 170.10 170.10 170.10 0.1K
11:45 170.10 170.10 170.10 170.10 0.1K
11:46 170.10 170.12 170.04 170.12 2.3K
11:47 170.12 170.12 169.96 169.97 7.3K
11:48 169.97 169.97 169.93 169.93 1.5K
11:49 169.93 170.00 169.93 169.97 1.8K
11:50 169.97 169.97 169.97 169.97 1.6K
11:51 169.97 170.25 169.97 170.25 15.2K
11:52 170.04 170.04 169.92 169.92 4.2K
11:53 169.92 169.92 169.92 169.92 2.2K
11:54 169.84 169.88 169.83 169.83 1.6K
11:55 169.83 169.83 169.78 169.78 2.6K
11:56 169.84 169.84 169.68 169.68 2.9K
11:57 169.68 169.71 169.68 169.71 0.8K
11:58 169.71 169.71 169.61 169.71 1.3K
11:59 169.77 169.88 169.77 169.88 7.6K
12:00 169.88 170.17 169.88 170.12 4.1K
12:01 170.12 170.12 170.12 170.12 1.4K
12:02 170.12 170.12 170.12 170.12 0.9K
12:03 170.12 170.12 170.11 170.11 0.7K
12:04 170.11 170.20 170.11 170.20 4.5K
12:05 170.20 170.20 170.18 170.18 1.6K
12:06 170.24 170.33 170.24 170.33 4.6K
12:07 170.33 170.33 170.33 170.33 1.3K
12:08 170.33 170.33 170.33 170.33 0.8K
12:09 170.33 170.50 170.33 170.50 19.3K
12:10 170.59 170.59 170.51 170.51 4.5K
12:11 170.49 170.49 170.49 170.49 1.3K
12:12 170.49 170.57 170.49 170.57 0.8K
12:13 170.53 170.64 170.53 170.64 1.7K
12:14 170.64 170.64 170.61 170.64 1.3K
12:15 170.64 170.69 170.64 170.69 1.9K
12:16 170.69 170.86 170.69 170.86 1.8K
12:17 170.81 170.81 170.81 170.81 1.4K
12:18 170.87 170.88 170.84 170.84 1.1K
12:19 170.84 170.93 170.84 170.93 3.4K
12:20 170.76 170.84 170.76 170.84 6.5K
12:21 170.84 170.84 170.84 170.84 0.6K
12:22 170.84 170.84 170.84 170.84 0.6K
12:23 170.84 170.86 170.84 170.86 0.4K
12:24 170.87 171.05 170.87 171.05 6.5K
12:25 171.00 171.00 170.97 170.99 0.9K
12:26 170.99 170.99 170.63 170.73 6.6K
12:27 170.64 170.78 170.64 170.78 2.9K
12:28 170.78 170.78 170.78 170.78 0.2K
12:29 170.78 170.78 170.66 170.66 2.0K
12:30 170.66 170.69 170.61 170.69 1.1K
12:31 170.69 170.69 170.67 170.67 0.9K
12:32 170.67 170.67 170.49 170.55 4.5K
12:33 170.55 170.55 170.51 170.54 2.0K
12:34 170.55 170.55 170.55 170.55 2.9K
12:35 170.52 170.52 170.49 170.50 6.0K
12:36 170.50 170.53 170.50 170.50 1.0K
12:37 170.46 170.54 170.46 170.54 11.1K
12:38 170.54 170.54 170.51 170.51 0.9K
12:39 170.51 170.55 170.50 170.50 1.1K
12:40 170.30 170.44 170.27 170.44 20.8K
12:41 170.44 170.45 170.34 170.34 3.8K
12:42 170.44 170.44 170.44 170.44 1.8K
12:43 170.44 170.52 170.44 170.52 1.0K
12:44 170.52 170.52 170.45 170.47 1.4K
12:45 170.55 170.55 170.55 170.55 2.5K
12:46 170.55 170.55 170.54 170.54 0.9K
12:47 170.47 170.60 170.47 170.54 1.4K
12:48 170.54 170.54 170.48 170.48 3.0K
12:49 170.48 170.48 170.27 170.27 17.8K
12:50 170.19 170.19 170.08 170.13 5.5K
12:51 170.13 170.29 170.13 170.29 6.3K
12:52 170.29 170.48 170.29 170.48 1.7K
12:53 170.48 170.48 170.48 170.48 1.0K
12:54 170.48 170.48 170.38 170.38 1.1K
12:55 170.38 170.38 170.38 170.38 0.5K
12:56 170.38 170.48 170.38 170.48 33.1K
12:57 170.48 170.48 170.38 170.38 1.1K
12:58 170.38 170.43 170.38 170.42 0.8K
12:59 170.50 170.50 170.50 170.50 1.9K
13:00 170.49 170.53 170.44 170.53 5.3K
13:01 170.53 170.64 170.53 170.64 2.6K
13:02 170.64 170.64 170.50 170.50 5.5K
13:03 170.50 170.50 170.41 170.41 2.7K
13:04 170.41 170.41 170.41 170.41 1.0K
13:05 170.41 170.44 170.41 170.44 2.2K
13:06 170.44 170.56 170.44 170.56 1.3K
13:07 170.56 170.56 170.56 170.56 0.6K
13:08 170.56 170.64 170.56 170.64 0.2K
13:09 170.64 170.64 170.62 170.62 1.6K
13:10 170.62 170.62 170.59 170.62 1.8K
13:11 170.62 170.62 170.62 170.62 1.7K
13:12 170.62 170.62 170.62 170.62 0.4K
13:13 170.63 170.72 170.63 170.63 1.0K
13:14 170.63 170.63 170.60 170.60 2.9K
13:15 170.60 170.60 170.60 170.60 0.3K
13:16 170.63 170.71 170.63 170.69 7.8K
13:17 170.69 170.70 170.59 170.59 4.9K
13:18 170.64 170.64 170.64 170.64 0.4K
13:19 170.64 170.64 170.64 170.64 0.4K
13:20 170.64 170.65 170.64 170.65 0.8K
13:21 170.65 170.65 170.65 170.65 0.4K
13:22 170.65 170.65 170.65 170.65 0.2K
13:23 170.65 170.65 170.62 170.62 0.7K
13:24 170.62 170.62 170.60 170.60 0.7K
13:25 170.60 170.63 170.60 170.63 0.4K
13:26 170.60 170.72 170.60 170.72 4.2K
13:27 170.72 170.94 170.72 170.84 1.7K
13:28 170.84 170.84 170.84 170.84 0.5K
13:29 170.84 170.84 170.77 170.77 1.4K
13:30 170.84 170.94 170.74 170.74 0.9K
13:31 170.74 170.90 170.74 170.85 0.7K
13:32 170.85 170.93 170.85 170.93 1.1K
13:33 170.93 170.93 170.85 170.85 0.5K
13:34 170.85 170.85 170.85 170.85 1.1K
13:35 170.85 170.86 170.85 170.85 0.5K
13:36 170.85 170.85 170.85 170.85 0.3K
13:37 170.94 170.94 170.88 170.88 2.8K
13:38 170.88 170.88 170.88 170.88 1.4K
13:39 170.88 170.98 170.86 170.98 3.7K
13:40 170.98 170.98 170.94 170.94 0.8K
13:41 170.94 170.94 170.94 170.94 0.7K
13:42 170.94 170.94 170.90 170.90 2.6K
13:43 170.90 170.90 170.90 170.90 1.7K
13:44 170.90 170.97 170.84 170.97 3.2K
13:45 170.97 170.97 170.97 170.97 0.4K
13:46 170.97 170.97 170.97 170.97 1.0K
13:47 171.00 171.01 171.00 171.01 0.8K
13:48 171.04 171.04 171.01 171.01 1.9K
13:49 171.01 171.01 171.01 171.01 1.3K
13:50 171.01 171.01 170.93 170.93 0.7K
13:51 170.93 171.01 170.93 171.01 2.0K
13:52 171.01 171.10 171.01 171.10 2.4K
13:53 171.10 171.13 171.10 171.13 0.5K
13:54 171.13 171.13 171.13 171.13 0.9K
13:55 171.13 171.13 171.13 171.13 1.2K
13:56 171.13 171.13 171.13 171.13 0.3K
13:57 171.13 171.13 171.13 171.13 0.9K
13:58 171.09 171.09 171.09 171.09 0.9K
13:59 171.09 171.09 171.09 171.09 0.9K
14:00 171.09 171.11 171.09 171.11 1.3K
14:01 171.08 171.08 171.01 171.03 4.1K
14:02 171.03 171.11 171.03 171.07 2.8K
14:03 171.07 171.07 171.06 171.06 0.8K
14:04 171.06 171.06 171.06 171.06 0.1K
14:05 171.06 171.06 170.95 170.95 10.9K
14:06 170.91 170.91 170.82 170.82 8.2K
14:07 170.82 170.82 170.65 170.65 1.9K
14:08 170.65 170.65 170.65 170.65 0.6K
14:09 170.65 170.65 170.65 170.65 0.4K
14:10 170.75 170.76 170.75 170.76 1.9K
14:11 170.76 170.76 170.70 170.70 0.6K
14:12 170.70 170.70 170.70 170.70 0.1K
14:13 170.70 170.75 170.70 170.75 1.9K
14:14 170.75 170.75 170.75 170.75 0.4K
14:15 170.75 170.76 170.75 170.76 0.5K
14:16 170.77 170.77 170.77 170.77 3.5K
14:17 170.67 170.74 170.67 170.74 4.3K
14:18 170.74 170.90 170.74 170.90 4.6K
14:19 170.90 170.90 170.85 170.85 0.7K
14:20 170.85 170.85 170.84 170.84 0.8K
14:21 170.84 170.84 170.82 170.82 0.4K
14:22 170.82 170.82 170.82 170.82 0.6K
14:23 170.82 170.82 170.78 170.78 1.3K
14:24 170.78 170.78 170.72 170.72 0.5K
14:25 170.71 170.79 170.71 170.79 0.7K
14:26 170.79 170.79 170.79 170.79 0.2K
14:27 170.79 170.79 170.79 170.79 0.6K
14:28 170.79 170.79 170.75 170.76 3.4K
14:29 170.76 170.76 170.75 170.75 1.1K
14:30 170.75 170.75 170.68 170.75 2.3K
14:31 170.75 170.75 170.69 170.69 1.7K
14:32 170.69 170.79 170.65 170.79 4.0K
14:33 170.79 170.87 170.79 170.87 0.7K
14:34 170.87 170.92 170.87 170.92 0.7K
14:35 170.84 170.85 170.76 170.76 1.6K
14:36 170.76 170.76 170.76 170.76 0.6K
14:37 170.76 170.85 170.76 170.85 6.2K
14:38 170.76 170.79 170.76 170.79 1.9K
14:39 170.79 170.79 170.79 170.79 0.6K
14:40 170.79 170.79 170.79 170.79 1.1K
14:41 170.79 170.87 170.79 170.87 1.0K
14:42 170.81 170.81 170.81 170.81 0.7K
14:43 170.81 170.81 170.75 170.75 3.4K
14:44 170.75 170.80 170.75 170.80 0.6K
14:45 170.80 170.83 170.80 170.82 3.9K
14:46 170.82 170.82 170.82 170.82 0.5K
14:47 170.79 170.79 170.79 170.79 0.4K
14:48 170.79 170.80 170.79 170.80 1.6K
14:49 170.80 170.80 170.77 170.77 2.3K
14:50 170.77 170.81 170.77 170.81 1.0K
14:51 170.75 170.75 170.46 170.46 7.0K
14:52 170.46 170.46 170.46 170.46 0.5K
14:53 170.46 170.55 170.46 170.55 1.2K
14:54 170.55 170.55 170.54 170.54 7.7K
14:55 170.54 170.54 170.54 170.54 0.5K
14:56 170.51 170.51 170.48 170.48 2.3K
14:57 170.48 170.49 170.48 170.48 0.7K
14:58 170.48 170.67 170.48 170.67 2.9K
14:59 170.67 170.72 170.63 170.63 4.4K
15:00 170.63 170.63 170.59 170.59 0.4K
15:01 170.54 170.54 170.42 170.42 15.3K
15:02 170.42 170.42 170.41 170.41 0.8K
15:03 170.65 170.65 170.65 170.65 3.5K
15:04 170.65 170.65 170.65 170.65 0.9K
15:05 170.65 170.73 170.62 170.62 0.5K
15:06 170.62 170.67 170.60 170.60 9.5K
15:07 170.60 170.61 170.60 170.61 1.0K
15:08 170.61 170.61 170.61 170.61 0.6K
15:09 170.61 170.61 170.56 170.59 1.3K
15:10 170.66 170.71 170.61 170.61 7.0K
15:11 170.61 170.61 170.61 170.61 0.9K
15:12 170.61 170.61 170.57 170.57 4.2K
15:13 170.50 170.53 170.50 170.53 3.3K
15:14 170.55 170.59 170.55 170.59 2.2K
15:15 170.59 170.66 170.59 170.66 1.1K
15:16 170.66 170.78 170.66 170.78 1.9K
15:17 170.78 170.78 170.78 170.78 0.9K
15:18 170.78 170.86 170.78 170.86 1.3K
15:19 170.76 170.79 170.76 170.79 1.1K
15:20 170.70 170.76 170.70 170.76 0.7K
15:21 170.76 170.76 170.76 170.76 2.1K
15:22 170.76 170.77 170.76 170.76 6.4K
15:23 170.76 170.76 170.76 170.76 2.2K
15:24 170.76 170.79 170.75 170.78 1.7K
15:25 170.78 170.78 170.74 170.78 2.3K
15:26 170.78 170.83 170.78 170.78 1.1K
15:27 170.82 170.82 170.76 170.76 4.3K
15:28 170.76 170.78 170.75 170.75 1.5K
15:29 170.69 170.70 170.67 170.70 9.0K
15:30 170.70 170.70 170.59 170.59 4.2K
15:31 170.59 170.59 170.50 170.52 8.7K
15:32 170.52 170.53 170.41 170.53 1.6K
15:33 170.53 170.56 170.53 170.56 1.7K
15:34 170.56 170.58 170.56 170.58 2.7K
15:35 170.58 170.63 170.58 170.58 3.3K
15:36 170.58 170.58 170.51 170.56 2.1K
15:37 170.57 170.76 170.57 170.76 3.6K
15:38 170.76 170.83 170.66 170.66 2.5K
15:39 170.66 170.83 170.66 170.79 1.4K
15:40 170.76 170.76 170.71 170.76 1.5K
15:41 170.75 170.75 170.70 170.73 5.0K
15:42 170.73 170.86 170.73 170.86 4.4K
15:43 170.95 170.95 170.85 170.86 10.9K
15:44 170.95 170.95 170.86 170.92 7.2K
15:45 170.92 171.06 170.92 171.06 3.0K
15:46 170.98 171.02 170.98 171.02 7.3K
15:47 171.03 171.06 171.03 171.06 5.3K
15:48 171.04 171.11 171.04 171.09 6.1K
15:49 171.09 171.14 171.09 171.10 8.7K
15:50 171.09 171.09 170.92 170.92 7.6K
15:51 171.01 171.06 171.01 171.06 5.3K
15:52 171.10 171.21 171.06 171.15 14.8K
15:53 171.15 171.15 171.14 171.14 2.3K
15:54 171.14 171.25 171.14 171.22 12.0K
15:55 171.22 171.22 171.13 171.13 11.1K
15:56 171.19 171.34 171.19 171.33 15.9K
15:57 171.32 171.45 171.32 171.45 21.0K
15:58 171.45 171.53 171.45 171.47 19.1K
15:59 171.46 171.48 171.38 171.38 28.4K
16:00 171.37 172.00 171.23 171.24 205.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available