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
09:31 162.79 164.61 160.33 162.51 19.6K
09:32 162.52 162.52 162.52 162.52 2.9K
09:33 162.52 163.03 162.52 163.03 4.8K
09:34 162.50 162.50 162.44 162.44 6.1K
09:35 162.44 162.44 162.32 162.32 1.4K
09:36 162.19 162.33 161.56 161.56 7.5K
09:37 161.49 161.52 161.03 161.03 2.5K
09:38 161.00 161.00 161.00 161.00 0.5K
09:39 161.00 161.00 160.59 160.59 7.6K
09:40 160.49 160.49 160.49 160.49 2.0K
09:41 160.43 160.53 160.40 160.53 1.9K
09:42 160.53 160.53 160.33 160.33 3.3K
09:43 160.33 160.36 160.25 160.36 1.8K
09:44 160.30 160.37 160.25 160.25 1.3K
09:45 160.25 160.25 159.96 160.10 4.1K
09:46 160.10 160.39 160.10 160.14 4.5K
09:47 160.13 160.24 160.12 160.24 3.3K
09:48 159.74 159.74 159.48 159.48 3.1K
09:49 159.48 159.75 159.21 159.38 4.3K
09:50 159.38 159.64 159.28 159.64 8.3K
09:51 159.70 159.84 159.26 159.26 4.0K
09:52 159.48 159.57 159.48 159.57 1.3K
09:53 159.70 159.70 159.57 159.57 4.3K
09:54 159.35 159.35 159.22 159.24 2.2K
09:55 159.19 159.48 159.19 159.48 5.1K
09:56 159.40 159.40 159.14 159.14 3.8K
09:57 159.00 159.00 158.90 158.90 3.2K
09:58 159.00 159.03 159.00 159.03 10.5K
09:59 159.15 159.45 159.15 159.45 4.6K
10:00 159.44 159.70 159.44 159.70 0.9K
10:01 159.69 159.69 159.41 159.63 2.4K
10:02 159.63 159.67 159.63 159.67 2.2K
10:03 159.67 159.67 159.65 159.66 3.5K
10:04 159.65 159.90 159.65 159.67 1.7K
10:05 159.67 160.01 159.67 160.01 2.3K
10:06 159.85 160.08 159.85 159.86 5.5K
10:07 159.90 160.30 159.90 160.09 2.6K
10:08 160.25 160.30 160.12 160.12 1.4K
10:09 160.12 160.12 160.09 160.09 6.9K
10:10 160.11 160.11 159.86 159.86 3.9K
10:11 160.00 160.04 160.00 160.04 2.4K
10:12 160.09 160.09 159.96 159.96 3.9K
10:13 159.96 160.38 159.96 160.38 2.9K
10:14 160.38 160.55 160.38 160.55 1.6K
10:15 160.41 160.55 160.25 160.30 2.1K
10:16 160.30 160.30 160.30 160.30 0.2K
10:17 160.43 160.43 160.37 160.37 1.0K
10:18 160.37 160.37 160.12 160.12 3.2K
10:19 160.12 160.15 160.05 160.15 1.5K
10:20 160.15 160.15 160.09 160.09 0.4K
10:21 160.09 160.09 159.91 159.96 3.6K
10:22 159.96 159.96 159.81 159.81 3.1K
10:23 159.81 159.95 159.81 159.95 0.8K
10:24 159.94 159.94 159.94 159.94 0.7K
10:25 160.03 160.15 160.03 160.15 2.7K
10:26 160.16 160.16 159.93 159.93 3.3K
10:27 159.93 159.93 159.78 159.87 0.6K
10:28 159.87 159.87 159.87 159.87 0.8K
10:29 159.87 160.00 159.87 160.00 2.6K
10:30 160.02 160.02 159.89 159.89 1.8K
10:31 159.89 159.89 159.80 159.89 1.1K
10:32 159.89 159.90 159.89 159.90 0.8K
10:33 159.90 159.90 159.90 159.90 0.4K
10:34 159.78 159.78 159.78 159.78 3.0K
10:35 159.75 159.75 159.37 159.48 7.9K
10:36 159.48 159.58 159.48 159.58 2.1K
10:37 159.60 159.60 159.59 159.59 1.7K
10:38 159.59 159.69 159.59 159.67 2.7K
10:39 159.67 159.67 159.63 159.63 1.1K
10:40 159.63 159.63 159.63 159.63 0.6K
10:41 159.63 159.68 159.63 159.68 1.4K
10:42 159.68 159.68 159.60 159.66 2.6K
10:43 159.59 159.59 159.37 159.37 3.4K
10:44 159.37 159.37 159.37 159.37 0.2K
10:45 159.40 159.40 159.22 159.22 0.8K
10:46 159.22 159.43 159.22 159.43 3.8K
10:47 159.22 159.44 159.22 159.44 1.7K
10:48 159.24 159.38 159.23 159.38 1.6K
10:49 159.31 159.72 159.31 159.72 4.0K
10:50 159.72 159.76 159.59 159.59 2.2K
10:51 159.59 159.70 159.59 159.59 0.7K
10:52 159.84 159.84 159.69 159.69 1.7K
10:53 159.69 159.69 159.53 159.53 3.3K
10:54 159.53 159.53 159.45 159.45 1.4K
10:55 159.44 159.65 159.44 159.61 5.1K
10:56 159.61 159.61 159.45 159.45 0.5K
10:57 159.53 159.53 159.18 159.18 4.5K
10:58 159.18 159.28 159.18 159.25 3.5K
10:59 159.25 159.25 159.23 159.24 0.9K
11:00 159.24 159.34 159.24 159.34 1.1K
11:01 159.46 159.55 159.46 159.51 3.4K
11:02 159.46 159.46 159.34 159.34 3.2K
11:03 159.39 159.39 159.27 159.29 2.3K
11:04 159.29 159.29 159.25 159.26 0.7K
11:05 159.26 159.52 159.26 159.52 3.2K
11:06 159.45 159.45 159.45 159.45 1.0K
11:07 159.70 159.75 159.70 159.75 2.9K
11:08 159.75 160.01 159.63 160.01 2.3K
11:09 160.04 160.05 160.04 160.04 1.4K
11:10 160.04 160.22 160.04 160.09 1.2K
11:11 160.09 160.09 160.08 160.09 0.5K
11:12 160.09 160.33 160.09 160.30 2.3K
11:13 160.39 160.39 160.24 160.32 2.1K
11:14 160.38 160.38 160.26 160.26 3.5K
11:15 160.26 160.26 160.23 160.23 3.1K
11:16 160.20 160.37 160.20 160.37 1.3K
11:17 160.37 160.42 160.37 160.42 1.2K
11:18 160.30 160.39 160.22 160.22 2.9K
11:19 160.22 160.23 160.22 160.23 0.7K
11:20 160.22 160.22 160.22 160.22 0.6K
11:21 160.21 160.21 160.14 160.14 5.2K
11:22 160.04 160.33 160.04 160.33 4.6K
11:23 160.33 160.33 160.33 160.33 0.5K
11:24 160.33 160.33 160.15 160.15 2.4K
11:25 160.15 160.15 160.15 160.15 0.5K
11:26 159.98 159.98 159.98 159.98 1.6K
11:27 159.98 159.98 159.98 159.98 0.3K
11:28 159.98 160.14 159.98 160.14 1.7K
11:29 160.14 160.14 159.91 159.91 3.1K
11:30 159.91 159.91 159.76 159.76 1.0K
11:31 159.76 159.76 159.76 159.76 0.9K
11:32 159.76 160.00 159.76 160.00 1.8K
11:33 160.00 160.00 159.89 159.89 1.0K
11:34 160.01 160.01 160.01 160.01 1.3K
11:35 160.01 160.01 159.59 159.59 2.7K
11:36 159.49 159.49 159.37 159.37 3.7K
11:37 159.37 159.37 159.37 159.37 0.4K
11:38 159.37 159.37 159.08 159.18 0.7K
11:39 159.18 159.31 159.18 159.19 1.0K
11:40 159.19 159.21 159.19 159.21 0.8K
11:41 159.27 159.37 159.03 159.03 2.1K
11:42 159.11 159.11 159.11 159.11 0.5K
11:43 159.11 159.11 159.09 159.09 0.9K
11:44 159.09 159.12 159.09 159.12 12.0K
11:45 159.29 159.83 159.29 159.83 11.1K
11:46 159.83 159.83 159.77 159.77 0.4K
11:47 159.85 159.85 159.73 159.73 3.5K
11:48 159.73 159.82 159.73 159.82 1.1K
11:49 159.82 159.82 159.64 159.64 1.3K
11:50 159.64 159.64 159.64 159.64 0.5K
11:51 159.64 159.64 159.36 159.36 2.6K
11:52 159.36 159.36 159.17 159.17 2.1K
11:53 159.17 159.32 159.17 159.30 1.9K
11:54 159.30 159.41 159.30 159.41 1.8K
11:55 159.41 159.41 159.41 159.41 0.2K
11:56 159.41 159.41 159.41 159.41 1.2K
11:57 159.34 159.38 159.24 159.36 3.2K
11:58 159.37 159.37 159.17 159.17 4.6K
11:59 159.11 159.11 159.00 159.00 1.8K
12:00 159.00 159.12 159.00 159.03 0.8K
12:01 159.03 159.11 159.03 159.11 6.4K
12:02 159.10 159.40 159.10 159.40 5.2K
12:03 159.40 159.41 159.40 159.41 1.0K
12:04 159.41 159.41 159.40 159.40 1.1K
12:05 159.40 159.40 159.40 159.40 0.1K
12:06 159.40 159.72 159.40 159.72 0.9K
12:07 159.72 159.74 159.66 159.74 0.7K
12:08 159.74 159.87 159.74 159.87 2.1K
12:09 159.87 159.87 159.73 159.73 2.3K
12:10 159.73 159.77 159.73 159.77 0.4K
12:11 159.77 159.87 159.77 159.87 0.9K
12:12 159.87 159.87 159.85 159.85 0.7K
12:13 159.85 159.89 159.85 159.89 0.8K
12:14 160.05 160.05 160.03 160.03 2.1K
12:15 160.03 160.07 160.03 160.07 1.4K
12:16 160.07 160.08 160.07 160.08 0.3K
12:17 160.08 160.08 160.08 160.08 1.8K
12:18 160.08 160.09 159.96 160.04 2.3K
12:19 160.04 160.04 160.02 160.02 0.6K
12:20 160.02 160.04 160.02 160.04 1.0K
12:21 160.04 160.04 159.92 159.92 1.8K
12:22 159.96 159.96 159.96 159.96 1.4K
12:23 159.96 159.96 159.96 159.96 0.4K
12:24 159.96 160.02 159.96 160.02 1.3K
12:25 160.02 160.12 160.02 160.12 7.0K
12:26 160.21 160.22 160.21 160.22 1.4K
12:27 160.22 160.22 160.10 160.10 5.6K
12:28 160.18 160.18 160.08 160.08 1.9K
12:29 160.08 160.08 160.08 160.08 0.3K
12:30 160.08 160.20 160.05 160.05 2.4K
12:31 160.04 160.05 160.04 160.05 0.6K
12:32 160.05 160.05 160.05 160.05 0.2K
12:33 160.04 160.06 160.04 160.06 0.9K
12:34 160.15 160.28 160.15 160.27 4.7K
12:35 160.27 160.34 160.27 160.34 0.8K
12:36 160.34 160.34 160.34 160.34 0.7K
12:37 160.34 160.34 160.34 160.34 0.4K
12:38 160.40 160.40 160.40 160.40 1.3K
12:39 160.40 160.40 160.40 160.40 0.4K
12:40 160.40 160.40 160.28 160.28 1.5K
12:41 160.28 160.28 160.20 160.20 1.6K
12:42 160.20 160.20 160.20 160.20 0.5K
12:43 160.20 160.20 160.20 160.20 1.5K
12:44 160.20 160.25 160.19 160.19 0.8K
12:45 160.24 160.25 160.24 160.25 0.7K
12:46 160.25 160.26 160.24 160.26 1.7K
12:47 160.26 160.26 160.26 160.26 0.5K
12:48 160.28 160.37 160.28 160.37 2.9K
12:49 160.37 160.37 160.29 160.29 1.0K
12:50 160.29 160.37 160.29 160.37 0.6K
12:51 160.37 160.37 160.37 160.37 0.5K
12:52 160.37 160.37 160.37 160.37 0.2K
12:53 160.37 160.46 160.37 160.46 0.6K
12:54 160.46 160.51 160.46 160.51 1.4K
12:55 160.51 160.51 160.37 160.37 1.6K
12:56 160.37 160.37 160.37 160.37 0.5K
12:57 160.37 160.39 160.37 160.39 0.7K
12:58 160.39 160.39 160.39 160.39 0.2K
12:59 160.39 160.39 160.38 160.38 0.3K
13:00 160.38 160.38 160.38 160.38 1.7K
13:01 160.38 160.38 160.38 160.38 0.3K
13:02 160.38 160.38 160.38 160.38 0.6K
13:03 160.42 160.42 160.38 160.38 1.1K
13:04 160.44 160.44 160.44 160.44 0.8K
13:05 160.44 160.50 160.44 160.50 2.2K
13:06 160.50 160.60 160.50 160.60 3.3K
13:07 160.57 160.57 160.44 160.47 2.4K
13:08 160.54 160.54 160.54 160.54 1.1K
13:09 160.54 160.54 160.50 160.50 0.4K
13:10 160.55 160.55 160.55 160.55 0.5K
13:11 160.55 160.55 160.55 160.55 0.6K
13:12 160.55 160.64 160.55 160.64 1.7K
13:13 160.64 160.69 160.64 160.69 1.1K
13:14 160.69 160.71 160.69 160.71 2.0K
13:15 160.65 160.65 160.62 160.62 4.1K
13:16 160.62 160.62 160.55 160.55 0.7K
13:17 160.55 160.55 160.51 160.51 1.0K
13:18 160.51 160.53 160.51 160.53 0.2K
13:19 160.64 160.78 160.64 160.78 4.7K
13:20 160.78 160.78 160.78 160.78 1.5K
13:21 160.78 160.79 160.78 160.79 1.0K
13:22 160.79 160.82 160.79 160.82 2.4K
13:23 160.90 160.92 160.90 160.92 3.1K
13:24 160.91 160.91 160.91 160.91 0.6K
13:25 160.91 160.99 160.91 160.99 1.3K
13:26 161.12 161.12 161.12 161.12 3.0K
13:27 161.14 161.14 160.90 160.92 3.1K
13:28 160.92 160.92 160.92 160.92 0.4K
13:29 160.92 161.00 160.91 161.00 0.7K
13:30 161.00 161.17 161.00 161.17 7.4K
13:31 161.23 161.24 161.06 161.07 1.1K
13:32 161.07 161.24 161.07 161.24 1.7K
13:33 161.24 161.26 161.24 161.26 1.2K
13:34 161.26 161.26 161.06 161.06 11.4K
13:35 161.06 161.09 160.95 160.95 4.8K
13:36 160.84 160.84 160.81 160.81 1.3K
13:37 160.80 160.87 160.50 160.50 3.0K
13:38 160.50 160.62 160.50 160.55 0.6K
13:39 160.62 160.62 160.42 160.53 2.1K
13:40 160.52 160.52 160.45 160.45 1.3K
13:41 160.45 160.53 160.44 160.53 0.9K
13:42 160.53 160.53 160.40 160.40 1.0K
13:43 160.44 160.46 160.44 160.46 0.8K
13:44 160.46 160.46 160.46 160.46 0.5K
13:45 160.46 160.46 160.46 160.46 0.2K
13:46 160.46 160.48 160.46 160.48 0.8K
13:47 160.48 160.48 160.48 160.48 0.4K
13:48 160.48 160.53 160.48 160.48 2.4K
13:49 160.52 160.55 160.50 160.55 1.6K
13:50 160.55 160.56 160.55 160.56 1.9K
13:51 160.65 160.65 160.55 160.55 0.7K
13:52 160.55 160.67 160.55 160.67 0.7K
13:53 160.69 160.69 160.66 160.66 1.3K
13:54 160.66 160.66 160.66 160.66 0.6K
13:55 160.66 160.66 160.66 160.66 0.3K
13:56 160.66 160.66 160.66 160.66 0.5K
13:57 160.66 160.66 160.64 160.64 0.4K
13:58 160.64 160.64 160.42 160.42 3.1K
13:59 160.42 160.50 160.42 160.50 0.6K
14:00 160.50 160.50 160.50 160.50 1.0K
14:01 160.50 160.53 160.47 160.53 1.7K
14:02 160.53 160.63 160.53 160.63 3.3K
14:03 160.71 160.78 160.71 160.78 0.9K
14:04 160.78 160.78 160.68 160.68 1.2K
14:05 160.66 160.66 160.66 160.66 0.3K
14:06 160.66 160.66 160.66 160.66 0.5K
14:07 160.64 160.64 160.58 160.58 2.6K
14:08 160.58 160.58 160.58 160.58 0.5K
14:09 160.58 160.58 160.53 160.53 0.5K
14:10 160.62 160.62 160.55 160.55 0.6K
14:11 160.62 160.62 160.62 160.62 2.8K
14:12 160.62 160.62 160.55 160.59 1.1K
14:13 160.59 160.59 160.59 160.59 0.9K
14:14 160.47 160.47 160.46 160.46 0.5K
14:15 160.46 160.50 160.45 160.50 2.4K
14:16 160.50 160.56 160.50 160.56 1.8K
14:17 160.56 160.56 160.56 160.56 0.3K
14:18 160.56 160.67 160.56 160.66 4.4K
14:19 160.66 160.80 160.66 160.80 2.1K
14:20 160.80 160.80 160.80 160.80 0.4K
14:21 160.80 160.92 160.80 160.92 1.5K
14:22 160.92 160.97 160.92 160.97 1.2K
14:23 160.93 160.94 160.93 160.94 1.9K
14:24 160.94 161.12 160.94 161.12 4.3K
14:25 161.12 161.36 161.12 161.27 1.3K
14:26 161.19 161.20 161.18 161.20 2.3K
14:27 161.20 161.20 161.20 161.20 0.1K
14:28 161.20 161.28 161.20 161.28 0.9K
14:29 161.28 161.33 161.28 161.33 0.9K
14:30 161.33 161.33 161.33 161.33 0.7K
14:31 161.33 161.34 161.26 161.34 2.5K
14:32 161.34 161.39 161.31 161.39 1.4K
14:33 161.39 161.39 161.37 161.37 2.3K
14:34 161.37 161.37 161.21 161.21 0.7K
14:35 161.21 161.22 161.21 161.22 1.2K
14:36 161.22 161.22 161.22 161.22 1.5K
14:37 161.22 161.26 161.22 161.25 2.9K
14:38 161.25 161.25 161.15 161.15 1.2K
14:39 161.15 161.15 161.05 161.05 1.7K
14:40 161.05 161.13 161.05 161.08 1.1K
14:41 161.08 161.20 161.08 161.11 5.8K
14:42 161.11 161.11 161.01 161.01 1.4K
14:43 161.01 161.20 161.01 161.04 0.5K
14:44 161.14 161.14 161.06 161.13 0.8K
14:45 161.13 161.15 161.13 161.14 6.3K
14:46 161.15 161.23 161.15 161.20 10.1K
14:47 161.20 161.20 161.07 161.07 2.8K
14:48 161.07 161.14 161.07 161.14 0.3K
14:49 161.13 161.27 161.13 161.27 5.4K
14:50 161.31 161.31 161.29 161.30 2.7K
14:51 161.30 161.32 161.27 161.27 0.8K
14:52 161.27 161.33 161.27 161.30 1.1K
14:53 161.32 161.35 161.32 161.35 2.3K
14:54 161.35 161.35 161.34 161.34 0.8K
14:55 161.34 161.40 161.34 161.40 1.9K
14:56 161.36 161.43 161.36 161.38 6.8K
14:57 161.48 161.48 161.38 161.38 2.2K
14:58 161.39 161.39 161.33 161.33 1.9K
14:59 161.36 161.36 161.31 161.31 2.0K
15:00 161.31 161.32 161.25 161.32 2.4K
15:01 161.32 161.42 161.32 161.42 0.7K
15:02 161.42 161.42 161.20 161.20 2.6K
15:03 161.20 161.23 161.20 161.23 1.5K
15:04 161.23 161.23 161.16 161.16 0.5K
15:05 161.28 161.30 161.28 161.30 1.4K
15:06 161.28 161.34 161.28 161.34 3.3K
15:07 161.34 161.34 161.17 161.18 3.6K
15:08 161.18 161.18 161.16 161.16 0.9K
15:09 161.16 161.24 161.10 161.24 5.1K
15:10 161.34 161.36 161.34 161.34 2.3K
15:11 161.32 161.38 161.32 161.38 1.0K
15:12 161.38 161.52 161.38 161.52 15.2K
15:13 161.42 161.42 161.39 161.39 1.5K
15:14 161.39 161.39 161.32 161.32 1.0K
15:15 161.38 161.43 161.38 161.43 0.7K
15:16 161.43 161.43 161.33 161.37 2.6K
15:17 161.37 161.37 161.37 161.37 0.7K
15:18 161.39 161.40 161.37 161.37 1.3K
15:19 161.41 161.41 161.28 161.28 3.0K
15:20 161.20 161.20 161.20 161.20 1.5K
15:21 161.27 161.29 161.26 161.26 3.0K
15:22 161.26 161.26 161.21 161.21 1.7K
15:23 161.21 161.23 161.20 161.23 2.7K
15:24 161.23 161.23 161.20 161.20 1.6K
15:25 161.20 161.20 161.15 161.15 1.4K
15:26 161.15 161.15 161.09 161.09 3.3K
15:27 161.14 161.14 161.01 161.08 0.8K
15:28 161.16 161.16 161.01 161.08 1.8K
15:29 161.02 161.07 161.02 161.07 6.3K
15:30 161.07 161.10 161.07 161.07 1.1K
15:31 160.98 160.98 160.89 160.89 2.7K
15:32 160.89 160.96 160.89 160.96 1.6K
15:33 160.96 160.96 160.89 160.89 2.5K
15:34 160.89 160.90 160.84 160.84 2.5K
15:35 160.84 160.96 160.83 160.96 5.2K
15:36 161.03 161.03 160.94 160.97 11.7K
15:37 160.97 161.07 160.97 161.06 6.5K
15:38 161.06 161.09 161.03 161.09 6.5K
15:39 161.09 161.09 161.09 161.09 0.7K
15:40 161.09 161.09 161.02 161.02 14.4K
15:41 161.08 161.14 161.06 161.14 10.0K
15:42 161.13 161.16 161.13 161.15 5.2K
15:43 161.15 161.16 161.07 161.08 6.8K
15:44 161.09 161.12 161.08 161.08 3.6K
15:45 161.09 161.11 161.06 161.11 6.9K
15:46 161.10 161.10 161.05 161.05 5.6K
15:47 161.05 161.09 161.01 161.09 4.6K
15:48 161.10 161.10 161.03 161.06 3.2K
15:49 161.00 161.01 161.00 161.01 4.9K
15:50 160.97 160.97 160.87 160.92 10.0K
15:51 160.80 161.23 160.80 161.22 20.4K
15:52 161.22 161.26 161.19 161.25 15.6K
15:53 161.25 161.25 161.15 161.24 9.2K
15:54 161.24 161.24 161.23 161.24 7.7K
15:55 161.20 161.36 161.20 161.23 23.1K
15:56 161.26 161.34 161.26 161.31 20.4K
15:57 161.34 161.44 161.34 161.42 22.0K
15:58 161.36 161.36 161.06 161.10 20.3K
15:59 161.13 161.25 161.12 161.25 29.6K
16:00 161.29 161.77 161.29 161.72 309.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available