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
09:31 167.05 169.00 164.55 167.03 38.3K
09:32 167.18 167.18 166.85 166.85 1.4K
09:33 166.85 167.53 166.85 167.53 8.3K
09:34 167.53 167.98 166.01 166.01 72.6K
09:35 166.50 168.09 165.70 168.09 22.4K
09:36 168.09 168.09 167.24 167.25 4.3K
09:37 167.25 167.25 165.23 165.63 19.2K
09:38 165.24 165.24 165.18 165.18 6.4K
09:39 165.51 165.59 164.76 164.76 46.0K
09:40 164.61 164.64 164.43 164.43 8.7K
09:41 163.97 164.28 163.85 163.88 23.1K
09:42 163.72 163.72 163.00 163.00 46.5K
09:43 163.00 163.00 162.81 162.81 2.2K
09:44 162.81 162.87 162.78 162.78 13.7K
09:45 162.92 163.58 162.92 163.51 11.7K
09:46 163.29 163.38 163.29 163.38 7.7K
09:47 163.56 163.65 163.56 163.57 1.5K
09:48 163.48 163.48 163.48 163.48 8.1K
09:49 163.45 164.01 163.45 164.01 24.3K
09:50 164.01 164.01 163.61 163.61 7.5K
09:51 163.61 163.78 163.61 163.78 1.6K
09:52 163.78 163.78 162.91 162.91 10.3K
09:53 163.07 163.66 163.07 163.66 8.7K
09:54 163.61 163.61 163.61 163.61 1.3K
09:55 162.91 163.24 162.91 163.24 5.1K
09:56 163.03 163.22 163.03 163.20 1.7K
09:57 163.00 163.12 163.00 163.12 13.2K
09:58 163.03 163.81 163.02 163.81 13.6K
09:59 163.81 164.38 163.75 164.38 6.5K
10:00 164.38 164.97 164.38 164.74 15.4K
10:01 164.74 164.74 164.46 164.46 9.2K
10:02 164.46 164.46 163.82 163.89 4.9K
10:03 163.89 164.09 163.85 163.85 3.9K
10:04 163.86 163.86 163.66 163.66 10.5K
10:05 163.66 163.67 163.52 163.52 30.5K
10:06 163.57 163.57 163.14 163.19 10.5K
10:07 163.22 163.22 162.95 162.96 8.0K
10:08 162.92 163.64 162.92 163.46 9.6K
10:09 163.48 163.66 163.26 163.26 3.8K
10:10 163.26 163.26 163.13 163.13 1.6K
10:11 163.13 163.29 163.13 163.29 5.8K
10:12 163.26 163.26 162.93 162.95 16.6K
10:13 163.02 163.16 162.97 163.16 9.1K
10:14 163.19 163.28 162.91 162.91 5.0K
10:15 163.06 163.21 162.55 162.55 12.1K
10:16 162.50 162.71 162.42 162.71 5.9K
10:17 162.94 162.94 162.63 162.63 5.4K
10:18 162.63 162.63 162.52 162.52 3.7K
10:19 162.52 162.52 162.01 162.02 6.8K
10:20 161.92 162.02 161.92 162.02 7.1K
10:21 161.88 162.10 161.85 162.10 2.5K
10:22 161.98 162.10 161.98 162.04 3.0K
10:23 161.86 161.90 161.54 161.88 3.5K
10:24 161.67 162.14 161.67 162.01 14.9K
10:25 162.06 162.20 161.71 161.71 3.0K
10:26 161.80 161.85 161.70 161.75 3.0K
10:27 161.80 161.92 161.73 161.76 8.5K
10:28 161.76 161.82 161.76 161.82 1.0K
10:29 162.00 162.21 161.94 162.21 7.3K
10:30 162.44 162.73 162.44 162.59 4.9K
10:31 162.34 162.57 162.34 162.39 9.3K
10:32 162.19 162.19 161.94 161.97 8.5K
10:33 161.74 161.74 161.45 161.63 7.7K
10:34 161.63 161.63 161.05 161.24 17.9K
10:35 161.19 161.21 161.09 161.21 4.6K
10:36 160.96 161.45 160.60 161.45 17.0K
10:37 161.45 161.45 160.92 161.02 6.7K
10:38 161.21 161.21 161.05 161.05 2.8K
10:39 161.02 161.15 161.02 161.11 2.1K
10:40 161.22 161.26 160.79 160.79 12.7K
10:41 160.79 161.05 160.79 161.05 12.1K
10:42 161.09 161.09 160.98 161.05 10.4K
10:43 161.07 161.63 161.07 161.47 10.7K
10:44 161.44 161.44 161.22 161.22 6.4K
10:45 161.39 161.39 161.19 161.19 7.2K
10:46 161.19 161.77 161.19 161.77 10.7K
10:47 161.80 161.80 161.42 161.42 4.9K
10:48 161.42 161.44 161.33 161.44 5.0K
10:49 161.44 161.54 161.38 161.38 3.8K
10:50 161.42 161.47 161.19 161.19 10.8K
10:51 161.19 161.36 161.19 161.26 16.6K
10:52 161.26 161.41 161.26 161.41 4.6K
10:53 161.41 161.52 161.19 161.22 7.0K
10:54 161.16 161.48 161.16 161.48 7.5K
10:55 161.70 161.70 161.51 161.59 7.7K
10:56 161.59 161.59 161.43 161.43 7.3K
10:57 161.43 161.43 161.37 161.37 0.9K
10:58 161.37 161.37 161.25 161.25 1.6K
10:59 161.25 161.25 161.16 161.16 2.6K
11:00 160.99 160.99 160.94 160.99 6.3K
11:01 160.99 161.07 160.89 161.07 6.9K
11:02 161.29 161.29 161.19 161.29 6.9K
11:03 161.38 161.38 160.55 160.57 20.3K
11:04 160.57 160.79 160.29 160.29 12.6K
11:05 160.40 160.42 160.31 160.31 2.8K
11:06 160.36 160.36 160.27 160.27 4.3K
11:07 160.27 160.27 159.85 159.85 10.4K
11:08 159.75 160.00 159.75 160.00 14.1K
11:09 160.00 160.00 160.00 160.00 1.0K
11:10 160.00 160.00 159.81 159.81 4.9K
11:11 159.83 159.86 159.62 159.70 8.5K
11:12 159.49 159.65 159.48 159.62 17.1K
11:13 159.62 159.62 159.21 159.40 4.4K
11:14 159.31 159.55 159.31 159.45 2.2K
11:15 159.45 159.77 159.45 159.77 12.1K
11:16 159.77 159.87 159.77 159.82 1.5K
11:17 160.15 160.38 160.15 160.38 3.8K
11:18 160.45 160.61 160.44 160.56 11.2K
11:19 160.56 160.56 160.29 160.29 4.6K
11:20 160.29 160.29 160.22 160.22 1.1K
11:21 160.04 160.04 160.00 160.00 3.5K
11:22 160.00 160.03 160.00 160.03 3.0K
11:23 160.00 160.02 159.78 159.78 3.1K
11:24 159.78 159.80 159.61 159.61 5.6K
11:25 159.61 159.63 159.41 159.41 2.2K
11:26 159.37 159.38 159.20 159.20 9.0K
11:27 159.20 159.35 159.20 159.35 8.0K
11:28 159.35 159.35 158.92 158.98 5.8K
11:29 158.98 158.99 158.79 158.79 4.6K
11:30 158.85 159.20 158.85 159.17 6.9K
11:31 159.17 159.42 159.17 159.34 6.8K
11:32 159.47 159.49 159.30 159.30 17.7K
11:33 159.19 159.44 159.19 159.44 4.2K
11:34 159.44 159.44 159.30 159.30 0.9K
11:35 159.07 159.19 159.07 159.19 4.9K
11:36 159.19 159.22 159.19 159.22 3.1K
11:37 159.06 159.06 158.63 158.63 17.6K
11:38 158.44 158.75 158.26 158.75 12.2K
11:39 158.75 158.75 158.43 158.59 3.2K
11:40 158.38 158.44 158.23 158.23 2.8K
11:41 158.23 158.24 158.00 158.00 9.5K
11:42 158.00 158.17 157.93 158.17 11.5K
11:43 158.17 158.19 158.04 158.05 6.3K
11:44 158.05 158.13 158.05 158.13 3.9K
11:45 158.14 158.29 158.14 158.29 3.3K
11:46 158.30 158.34 158.23 158.27 9.6K
11:47 158.41 158.55 158.35 158.55 5.2K
11:48 158.61 159.09 158.61 159.02 11.7K
11:49 159.08 159.08 158.90 158.90 10.5K
11:50 158.90 158.94 158.90 158.92 1.8K
11:51 158.77 158.90 158.70 158.82 18.6K
11:52 158.58 158.58 158.48 158.48 2.0K
11:53 158.48 158.48 158.48 158.48 1.1K
11:54 158.19 158.19 158.12 158.12 3.8K
11:55 158.12 158.24 158.04 158.24 2.3K
11:56 158.32 158.44 158.27 158.27 7.2K
11:57 158.27 158.92 158.27 158.92 10.9K
11:58 158.92 159.08 158.92 159.08 4.2K
11:59 158.90 159.08 158.80 158.80 3.7K
12:00 158.69 158.69 158.58 158.59 2.8K
12:01 158.59 158.81 158.59 158.81 7.9K
12:02 158.64 158.83 158.64 158.74 5.5K
12:03 158.84 158.91 158.84 158.91 5.8K
12:04 159.01 159.35 159.01 159.24 5.9K
12:05 159.17 159.19 159.17 159.19 17.5K
12:06 159.05 159.19 159.05 159.19 4.9K
12:07 159.19 159.28 159.17 159.28 11.7K
12:08 159.28 159.31 159.12 159.12 2.9K
12:09 158.76 158.83 158.74 158.83 10.0K
12:10 158.83 158.97 158.77 158.97 7.2K
12:11 159.07 159.07 158.96 158.96 3.1K
12:12 159.17 159.17 159.17 159.17 3.1K
12:13 159.17 159.17 158.97 158.97 1.3K
12:14 158.84 158.97 158.84 158.97 2.3K
12:15 158.97 158.97 158.66 158.66 5.6K
12:16 158.66 158.88 158.55 158.88 5.4K
12:17 158.98 158.98 158.96 158.96 2.7K
12:18 158.96 159.01 158.94 159.01 1.1K
12:19 159.02 159.02 158.93 159.00 3.1K
12:20 158.78 158.79 158.67 158.67 6.0K
12:21 158.60 158.60 158.59 158.59 1.0K
12:22 158.52 158.59 158.48 158.48 2.2K
12:23 158.48 158.65 158.48 158.49 1.3K
12:24 158.49 158.61 158.49 158.60 2.1K
12:25 158.50 158.70 158.50 158.54 4.3K
12:26 158.54 158.54 158.54 158.54 0.7K
12:27 158.54 158.54 158.50 158.50 0.9K
12:28 158.50 158.74 158.49 158.74 5.7K
12:29 158.77 158.81 158.77 158.81 2.1K
12:30 158.82 158.82 158.82 158.82 0.9K
12:31 158.82 158.82 158.71 158.80 2.8K
12:32 158.80 158.81 158.80 158.81 0.9K
12:33 158.82 158.88 158.82 158.84 3.1K
12:34 158.84 158.91 158.84 158.91 4.0K
12:35 158.80 158.80 158.80 158.80 1.4K
12:36 158.80 158.80 158.74 158.74 3.1K
12:37 158.50 158.69 158.50 158.55 3.2K
12:38 158.55 158.55 158.55 158.55 0.8K
12:39 158.55 158.55 158.55 158.55 1.3K
12:40 158.55 158.55 158.55 158.55 0.9K
12:41 158.55 158.55 158.14 158.25 0.7K
12:42 158.25 158.25 158.25 158.25 0.9K
12:43 158.30 158.30 158.19 158.19 1.2K
12:44 158.17 158.19 158.17 158.19 4.0K
12:45 158.19 158.19 158.03 158.10 3.7K
12:46 158.03 158.03 157.91 157.99 2.7K
12:47 157.99 157.99 157.82 157.82 3.5K
12:48 157.81 157.88 157.81 157.88 1.4K
12:49 157.73 157.90 157.62 157.67 14.9K
12:50 157.69 157.71 157.49 157.49 6.0K
12:51 157.43 157.52 157.15 157.15 4.3K
12:52 157.15 157.15 157.15 157.15 0.2K
12:53 157.62 157.62 157.14 157.31 8.7K
12:54 157.28 157.38 157.28 157.31 4.6K
12:55 157.31 157.31 157.23 157.23 0.6K
12:56 157.23 157.29 157.04 157.04 6.1K
12:57 156.91 157.06 156.91 157.06 2.2K
12:58 157.05 157.06 157.05 157.06 3.0K
12:59 157.06 157.06 157.02 157.03 1.7K
13:00 156.96 156.98 156.85 156.98 3.1K
13:01 156.98 157.54 156.98 157.54 8.3K
13:02 157.54 157.54 157.37 157.37 0.8K
13:03 157.46 157.93 157.46 157.70 5.1K
13:04 157.70 157.91 157.70 157.83 1.0K
13:05 157.83 157.83 157.75 157.75 0.7K
13:06 157.75 157.93 157.75 157.93 0.8K
13:07 157.96 158.06 157.95 158.06 2.1K
13:08 158.06 158.06 157.68 157.68 2.1K
13:09 157.76 157.76 157.70 157.70 1.4K
13:10 157.70 157.70 157.29 157.57 5.6K
13:11 157.57 157.57 157.10 157.10 1.4K
13:12 157.30 157.30 157.04 157.14 2.6K
13:13 156.98 157.12 156.98 157.10 4.2K
13:14 157.10 157.10 156.95 156.95 9.5K
13:15 156.91 157.01 156.91 157.01 5.2K
13:16 157.01 157.26 157.01 157.12 5.3K
13:17 157.33 157.40 157.24 157.24 4.9K
13:18 157.24 157.24 157.06 157.06 3.6K
13:19 157.04 157.08 157.00 157.00 0.9K
13:20 156.92 157.07 156.91 156.91 2.3K
13:21 156.89 157.05 156.83 157.05 8.6K
13:22 157.05 157.15 156.60 156.62 18.2K
13:23 156.62 156.71 156.62 156.71 1.5K
13:24 156.71 156.72 156.60 156.72 8.5K
13:25 156.72 156.72 156.47 156.47 8.2K
13:26 156.68 156.68 156.62 156.62 0.8K
13:27 156.55 156.56 156.53 156.53 0.9K
13:28 156.53 156.54 156.45 156.45 1.6K
13:29 156.45 156.50 156.31 156.31 26.2K
13:30 156.43 156.43 156.24 156.24 8.0K
13:31 156.09 156.22 156.09 156.09 7.0K
13:32 156.14 156.30 156.14 156.30 11.4K
13:33 156.30 156.43 156.23 156.23 2.1K
13:34 156.23 156.46 156.23 156.42 1.8K
13:35 156.28 156.51 156.28 156.36 11.3K
13:36 156.36 156.48 156.36 156.48 2.3K
13:37 156.59 156.59 156.45 156.45 8.3K
13:38 156.45 156.45 156.41 156.41 0.8K
13:39 156.41 156.41 155.98 156.15 6.3K
13:40 156.03 156.24 156.03 156.24 5.7K
13:41 156.23 156.35 156.23 156.35 4.0K
13:42 156.42 156.48 156.42 156.48 1.1K
13:43 156.48 156.48 156.20 156.20 2.7K
13:44 156.20 156.20 156.20 156.20 0.5K
13:45 156.20 156.20 156.17 156.17 1.1K
13:46 156.06 156.06 156.00 156.00 4.7K
13:47 155.96 156.14 155.96 156.14 2.4K
13:48 156.23 156.30 156.17 156.30 11.7K
13:49 156.21 156.21 156.12 156.12 6.4K
13:50 155.97 156.12 155.97 156.00 2.0K
13:51 155.88 155.94 155.88 155.91 2.4K
13:52 155.91 155.91 155.51 155.51 4.7K
13:53 155.82 155.95 155.66 155.95 7.5K
13:54 156.01 156.01 156.00 156.00 1.3K
13:55 156.05 156.06 156.02 156.04 3.4K
13:56 156.04 156.04 155.97 155.97 3.4K
13:57 155.87 155.95 155.74 155.75 2.5K
13:58 155.75 155.76 155.75 155.76 1.1K
13:59 155.78 155.78 155.76 155.78 4.5K
14:00 155.78 155.78 155.78 155.78 1.3K
14:01 155.78 155.88 155.58 155.88 8.0K
14:02 155.88 156.15 155.88 156.15 3.5K
14:03 156.15 156.41 156.12 156.41 3.2K
14:04 156.57 156.67 156.50 156.67 1.6K
14:05 156.50 156.50 156.45 156.45 3.9K
14:06 156.45 156.45 156.39 156.39 0.9K
14:07 156.44 156.44 156.44 156.44 0.9K
14:08 156.44 156.44 156.44 156.44 0.5K
14:09 156.36 156.53 156.36 156.53 4.8K
14:10 156.53 156.62 156.43 156.43 3.7K
14:11 156.43 156.69 156.43 156.69 1.9K
14:12 156.69 156.71 156.56 156.57 1.4K
14:13 156.57 156.57 156.57 156.57 0.4K
14:14 156.57 156.57 156.38 156.45 1.3K
14:15 156.51 156.58 156.41 156.41 4.3K
14:16 156.33 156.42 156.33 156.42 5.1K
14:17 156.35 156.44 156.23 156.23 4.5K
14:18 156.23 156.42 156.23 156.42 1.5K
14:19 156.36 156.36 156.30 156.30 3.5K
14:20 156.30 156.69 156.27 156.69 6.0K
14:21 156.69 156.69 156.57 156.58 1.0K
14:22 156.58 156.58 156.18 156.18 9.3K
14:23 156.15 156.19 156.07 156.07 5.0K
14:24 156.07 156.27 156.07 156.26 4.5K
14:25 156.26 156.26 156.19 156.19 1.2K
14:26 156.18 156.38 156.18 156.38 5.5K
14:27 156.37 156.46 156.32 156.46 4.9K
14:28 156.46 156.46 156.32 156.32 0.4K
14:29 156.32 156.46 156.32 156.46 5.5K
14:30 156.57 156.57 156.47 156.47 7.1K
14:31 156.55 156.55 156.40 156.40 4.6K
14:32 156.40 156.63 156.33 156.63 3.6K
14:33 156.63 156.63 156.53 156.53 1.7K
14:34 156.42 156.48 156.36 156.36 2.4K
14:35 156.36 156.60 156.36 156.60 2.5K
14:36 156.46 156.97 156.46 156.97 8.3K
14:37 157.03 157.06 156.86 156.86 2.1K
14:38 156.91 156.91 156.84 156.84 3.2K
14:39 156.84 156.84 156.49 156.49 1.4K
14:40 156.49 156.78 156.49 156.62 4.0K
14:41 156.55 156.86 156.55 156.86 8.0K
14:42 156.86 156.86 156.70 156.70 3.7K
14:43 156.72 156.72 156.47 156.47 31.0K
14:44 156.61 156.75 156.48 156.70 14.4K
14:45 156.60 156.70 156.60 156.70 1.6K
14:46 156.70 156.76 156.70 156.76 0.9K
14:47 156.76 156.78 156.65 156.65 3.5K
14:48 156.65 156.67 156.65 156.67 0.7K
14:49 156.67 156.82 156.67 156.78 3.1K
14:50 156.78 156.78 156.78 156.78 1.8K
14:51 156.71 156.71 156.54 156.67 2.5K
14:52 156.62 156.77 156.59 156.77 8.4K
14:53 157.07 157.22 156.85 157.22 9.9K
14:54 157.23 157.23 157.23 157.23 1.6K
14:55 157.23 157.23 157.12 157.12 0.8K
14:56 157.12 157.12 157.12 157.12 0.5K
14:57 157.12 157.15 156.93 157.15 3.9K
14:58 157.04 157.15 157.04 157.13 2.4K
14:59 157.13 157.44 157.13 157.17 5.4K
15:00 157.17 157.18 157.17 157.18 0.7K
15:01 157.19 157.33 157.08 157.26 12.3K
15:02 157.26 157.34 157.18 157.18 6.3K
15:03 157.25 157.26 157.23 157.26 1.6K
15:04 157.26 157.26 157.26 157.26 0.2K
15:05 157.19 157.22 157.16 157.22 8.2K
15:06 157.20 157.20 157.17 157.19 7.2K
15:07 157.19 157.20 157.14 157.14 4.9K
15:08 157.14 157.14 156.98 156.98 4.2K
15:09 156.98 157.32 156.98 157.32 11.1K
15:10 157.33 157.43 157.31 157.40 5.1K
15:11 157.46 157.53 157.46 157.53 3.3K
15:12 157.53 157.63 157.53 157.60 5.2K
15:13 157.68 157.80 157.64 157.80 5.5K
15:14 157.80 157.80 157.69 157.69 4.5K
15:15 157.69 157.75 157.33 157.33 7.4K
15:16 157.38 157.38 157.23 157.23 2.2K
15:17 157.30 157.56 157.30 157.56 13.9K
15:18 157.56 157.61 157.43 157.43 5.5K
15:19 157.39 157.51 157.39 157.51 3.9K
15:20 157.68 157.81 157.57 157.81 4.6K
15:21 157.80 157.80 157.71 157.71 3.8K
15:22 157.73 157.73 157.72 157.72 1.4K
15:23 157.52 157.79 157.52 157.79 8.1K
15:24 157.79 157.89 157.79 157.84 6.2K
15:25 157.93 158.05 157.93 157.97 7.2K
15:26 157.90 157.91 157.90 157.91 4.6K
15:27 157.91 158.01 157.91 158.01 2.0K
15:28 158.01 158.08 158.01 158.08 6.8K
15:29 158.10 158.15 158.10 158.12 3.0K
15:30 158.15 158.15 158.02 158.02 6.4K
15:31 158.03 158.03 158.03 158.03 4.9K
15:32 158.04 158.06 158.04 158.06 9.3K
15:33 158.00 158.20 158.00 158.20 9.9K
15:34 158.20 158.20 158.08 158.08 5.6K
15:35 158.08 158.10 158.08 158.10 2.5K
15:36 158.11 158.16 158.11 158.16 3.6K
15:37 158.25 158.26 158.16 158.22 5.4K
15:38 158.22 158.32 158.22 158.30 4.7K
15:39 158.30 158.39 158.26 158.39 6.1K
15:40 158.39 158.47 158.39 158.47 3.0K
15:41 158.30 158.46 158.30 158.42 7.1K
15:42 158.42 158.47 158.32 158.34 8.5K
15:43 158.42 158.59 158.37 158.59 5.1K
15:44 158.59 158.67 158.59 158.63 6.1K
15:45 158.69 158.73 158.59 158.59 11.8K
15:46 158.54 158.57 158.54 158.57 5.7K
15:47 158.63 158.80 158.63 158.64 9.9K
15:48 158.58 158.72 158.57 158.72 9.2K
15:49 158.75 158.92 158.75 158.86 9.5K
15:50 158.83 158.87 158.74 158.87 10.8K
15:51 158.88 158.90 158.79 158.79 18.6K
15:52 158.84 158.84 158.65 158.65 15.3K
15:53 158.62 158.62 158.46 158.61 20.5K
15:54 158.63 158.75 158.63 158.71 17.0K
15:55 158.67 158.67 158.49 158.49 22.7K
15:56 158.55 158.55 158.35 158.53 28.3K
15:57 158.60 158.61 158.51 158.61 29.8K
15:58 158.69 158.83 158.68 158.76 30.5K
15:59 158.84 158.95 158.84 158.95 42.5K
16:00 158.99 159.61 158.97 159.53 461.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available