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
09:31 164.52 166.61 164.30 164.50 11.0K
09:32 164.50 164.50 164.50 164.50 1.0K
09:33 164.50 164.51 164.50 164.51 1.1K
09:34 164.51 164.51 164.51 164.51 1.0K
09:35 165.00 165.00 164.87 164.87 4.1K
09:36 164.84 165.00 164.84 164.89 2.3K
09:37 164.89 164.89 164.70 164.73 5.9K
09:38 164.73 164.73 164.73 164.73 2.1K
09:39 164.73 164.76 164.69 164.76 2.1K
09:40 164.53 164.53 164.53 164.53 1.8K
09:41 164.53 164.60 164.53 164.60 0.2K
09:42 164.64 164.78 164.63 164.63 1.2K
09:43 164.47 164.47 164.47 164.47 1.9K
09:44 164.40 164.40 164.40 164.40 1.5K
09:45 164.15 164.15 164.15 164.15 1.5K
09:46 164.37 164.38 164.37 164.38 4.2K
09:47 164.38 164.38 164.38 164.38 0.1K
09:48 164.38 164.38 164.38 164.38 0.3K
09:49 164.38 164.38 164.36 164.36 15.0K
09:50 164.36 164.36 164.17 164.17 2.8K
09:51 164.17 164.17 164.17 164.17 0.2K
09:52 164.17 164.38 164.17 164.38 3.1K
09:53 164.38 164.45 164.38 164.41 0.9K
09:54 164.41 164.48 164.41 164.48 0.6K
09:55 164.48 164.51 164.48 164.51 0.3K
09:56 164.51 164.51 164.51 164.51 0.3K
09:57 164.51 164.51 164.51 164.51 0.1K
09:58 164.51 164.51 164.51 164.51 0.3K
09:59 164.32 164.32 164.13 164.28 1.5K
10:00 164.28 164.28 164.25 164.25 1.0K
10:01 164.25 164.29 164.24 164.29 2.0K
10:02 164.29 164.32 164.21 164.32 0.7K
10:03 164.39 164.57 164.39 164.57 2.5K
10:04 164.67 164.67 164.67 164.67 1.2K
10:05 164.65 164.66 164.65 164.66 0.6K
10:06 164.66 164.66 164.66 164.66 0.4K
10:07 164.66 164.99 164.66 164.99 0.6K
10:08 164.99 165.03 164.99 165.03 0.8K
10:09 165.21 165.29 165.21 165.29 1.9K
10:10 165.29 165.31 165.29 165.31 0.6K
10:11 165.31 165.31 165.26 165.26 0.9K
10:12 165.44 165.69 165.44 165.69 3.8K
10:13 165.69 165.69 165.58 165.58 7.6K
10:14 165.58 165.74 165.58 165.74 3.7K
10:15 165.92 165.92 165.92 165.92 0.4K
10:16 165.93 166.05 165.93 166.05 5.8K
10:17 165.80 165.93 165.80 165.93 4.4K
10:18 165.93 165.96 165.93 165.96 0.4K
10:19 165.96 166.03 165.96 166.03 1.0K
10:20 165.69 165.69 165.64 165.64 3.4K
10:21 165.76 165.76 165.76 165.76 0.2K
10:22 165.76 165.90 165.66 165.70 13.2K
10:23 165.70 165.70 165.52 165.52 4.2K
10:24 165.53 165.53 165.23 165.23 3.5K
10:25 165.23 165.28 165.17 165.17 2.0K
10:26 165.17 165.17 165.17 165.17 0.7K
10:27 165.20 165.20 165.08 165.08 0.7K
10:28 165.08 165.08 165.08 165.08 0.3K
10:29 165.16 165.16 165.16 165.16 2.3K
10:30 165.16 165.16 164.97 164.97 1.7K
10:31 165.06 165.09 164.98 164.98 3.1K
10:32 164.80 164.90 164.80 164.90 8.7K
10:33 164.90 164.90 164.90 164.90 1.6K
10:34 164.90 164.90 164.83 164.83 1.1K
10:35 164.83 164.83 164.68 164.83 1.0K
10:36 164.83 164.88 164.68 164.88 1.8K
10:37 164.88 164.97 164.88 164.97 0.6K
10:38 164.97 164.97 164.97 164.97 0.5K
10:39 165.25 165.26 165.20 165.20 3.2K
10:40 165.20 165.31 165.17 165.17 4.5K
10:41 165.17 165.22 165.17 165.22 1.1K
10:42 165.22 165.25 165.22 165.25 0.4K
10:43 165.25 165.25 165.25 165.25 1.0K
10:44 165.25 165.27 165.21 165.21 2.3K
10:45 165.21 165.21 165.21 165.21 0.4K
10:46 165.21 165.21 165.17 165.17 0.5K
10:47 165.17 165.17 165.17 165.17 0.2K
10:48 165.17 165.17 165.10 165.10 1.6K
10:49 165.10 165.10 165.10 165.10 0.1K
10:50 165.10 165.12 165.10 165.12 0.5K
10:51 165.12 165.12 165.12 165.12 0.8K
10:52 165.12 165.12 165.02 165.02 0.5K
10:53 165.08 165.08 165.08 165.08 2.6K
10:54 165.08 165.08 165.08 165.08 0.2K
10:55 165.08 165.26 165.08 165.26 2.0K
10:56 165.26 165.30 165.26 165.30 0.8K
10:57 165.30 165.36 165.30 165.36 0.9K
10:58 165.36 165.36 165.33 165.33 0.5K
10:59 165.36 165.36 165.20 165.20 3.2K
11:00 165.20 165.21 165.20 165.21 0.6K
11:01 165.21 165.21 165.21 165.21 0.6K
11:02 165.21 165.27 165.21 165.27 0.7K
11:03 165.27 165.36 165.27 165.36 0.4K
11:04 165.36 165.36 165.25 165.25 3.7K
11:05 165.22 165.32 165.05 165.05 7.9K
11:06 165.12 165.20 165.12 165.20 1.0K
11:07 165.21 165.25 165.21 165.25 1.8K
11:08 165.25 165.25 165.25 165.25 0.7K
11:09 165.25 165.25 165.05 165.05 3.8K
11:10 165.05 165.05 165.02 165.02 0.5K
11:11 165.02 165.08 165.02 165.08 2.9K
11:12 165.08 165.13 165.00 165.13 1.2K
11:13 165.13 165.13 165.13 165.13 0.5K
11:14 165.13 165.13 165.13 165.13 0.1K
11:15 165.13 165.41 165.13 165.41 1.0K
11:16 165.41 165.53 165.41 165.53 0.8K
11:17 165.53 165.55 165.53 165.55 0.5K
11:18 165.57 165.57 165.45 165.45 1.8K
11:19 165.45 165.45 165.45 165.45 0.3K
11:20 165.45 165.51 165.45 165.51 0.4K
11:21 165.51 165.51 165.51 165.51 0.2K
11:22 165.51 165.51 165.51 165.51 0.2K
11:23 165.51 165.51 165.51 165.51 0.1K
11:24 165.45 165.46 165.45 165.46 2.8K
11:25 165.46 165.53 165.46 165.53 0.6K
11:26 165.57 165.57 165.57 165.57 2.1K
11:27 165.67 165.68 165.67 165.68 2.5K
11:28 165.68 165.68 165.68 165.68 1.0K
11:29 165.68 165.68 165.68 165.68 0.0K
11:30 165.61 165.61 165.61 165.61 1.0K
11:31 165.62 165.62 165.62 165.62 0.9K
11:32 165.62 165.84 165.61 165.84 5.4K
11:33 165.84 165.84 165.76 165.76 1.1K
11:34 165.76 165.76 165.76 165.76 0.6K
11:35 165.76 165.76 165.69 165.69 2.9K
11:36 165.67 165.67 165.58 165.58 2.6K
11:37 165.66 165.66 165.66 165.66 0.4K
11:38 165.51 165.64 165.51 165.51 3.1K
11:39 165.53 165.53 165.53 165.53 0.7K
11:40 165.53 165.53 165.52 165.52 0.9K
11:41 165.52 165.52 165.45 165.45 0.7K
11:42 165.45 165.45 165.45 165.45 0.4K
11:43 165.45 165.51 165.45 165.51 1.4K
11:44 165.51 165.63 165.51 165.54 2.1K
11:45 165.54 165.54 165.50 165.50 3.6K
11:46 165.50 165.50 165.50 165.50 0.2K
11:47 165.50 165.57 165.50 165.57 0.5K
11:48 165.57 165.57 165.57 165.57 0.4K
11:49 165.46 165.46 165.46 165.46 2.0K
11:50 165.44 165.44 165.44 165.44 0.4K
11:51 165.44 165.55 165.44 165.55 0.3K
11:52 165.55 165.55 165.52 165.52 1.4K
11:53 165.52 165.52 165.52 165.52 1.5K
11:54 165.62 165.85 165.62 165.85 4.6K
11:55 165.85 165.85 165.85 165.85 0.5K
11:56 165.85 165.85 165.85 165.85 0.1K
11:57 165.85 165.85 165.77 165.77 0.8K
11:58 165.69 165.69 165.58 165.58 4.4K
11:59 165.51 165.52 165.51 165.52 0.8K
12:00 165.52 165.52 165.46 165.46 1.3K
12:01 165.46 165.46 165.46 165.46 0.4K
12:02 165.46 165.61 165.46 165.61 0.7K
12:03 165.54 165.55 165.54 165.55 2.4K
12:04 165.55 165.64 165.55 165.64 1.5K
12:05 165.64 165.65 165.64 165.65 2.5K
12:06 165.65 165.71 165.65 165.71 0.9K
12:07 165.71 165.71 165.71 165.71 1.6K
12:08 165.92 165.92 165.81 165.81 3.3K
12:09 165.85 165.96 165.85 165.96 0.7K
12:10 165.75 165.85 165.75 165.85 0.9K
12:11 165.85 165.85 165.81 165.81 0.2K
12:12 165.81 165.97 165.81 165.86 3.5K
12:13 165.86 165.86 165.83 165.83 2.4K
12:14 165.83 165.83 165.83 165.83 0.1K
12:15 165.83 165.83 165.75 165.75 0.2K
12:16 165.75 165.75 165.75 165.75 0.1K
12:17 165.75 165.75 165.75 165.75 0.1K
12:18 165.75 165.75 165.73 165.73 0.3K
12:19 165.73 165.73 165.73 165.73 0.2K
12:20 165.73 165.73 165.72 165.72 0.8K
12:21 165.72 165.86 165.72 165.86 1.7K
12:22 165.86 165.86 165.86 165.86 0.2K
12:23 165.86 165.86 165.86 165.86 0.5K
12:24 165.86 165.99 165.86 165.99 3.9K
12:25 166.04 166.04 165.95 165.95 0.7K
12:26 165.95 165.95 165.95 165.95 0.1K
12:27 166.00 166.00 165.89 165.89 3.3K
12:28 165.87 165.87 165.87 165.87 2.5K
12:29 165.87 165.87 165.84 165.84 0.2K
12:30 165.84 165.92 165.80 165.88 1.0K
12:31 165.88 165.88 165.77 165.77 1.2K
12:32 165.77 165.77 165.66 165.66 1.5K
12:33 165.66 165.75 165.66 165.69 0.6K
12:34 165.69 165.69 165.69 165.69 0.4K
12:35 165.69 165.69 165.69 165.69 0.4K
12:36 165.69 165.76 165.69 165.76 0.3K
12:37 165.77 165.77 165.74 165.74 2.9K
12:38 165.74 165.78 165.67 165.67 7.4K
12:39 165.67 165.67 165.67 165.67 0.4K
12:40 165.67 165.75 165.63 165.66 2.2K
12:41 165.66 165.66 165.66 165.66 0.3K
12:42 165.66 165.87 165.66 165.87 2.1K
12:43 165.87 165.98 165.84 165.98 1.3K
12:44 165.98 165.98 165.97 165.97 0.3K
12:45 165.97 166.03 165.97 166.03 2.2K
12:46 166.03 166.03 166.03 166.03 0.6K
12:47 166.03 166.03 166.03 166.03 0.1K
12:48 166.03 166.03 166.00 166.00 0.4K
12:49 166.00 166.00 165.99 165.99 0.6K
12:50 165.99 165.99 165.99 165.99 0.2K
12:51 165.99 166.10 165.99 166.10 0.2K
12:52 166.10 166.10 165.97 165.97 2.3K
12:53 165.97 165.97 165.97 165.97 0.1K
12:54 165.99 165.99 165.99 165.99 0.2K
12:55 165.99 165.99 165.99 165.99 0.2K
12:56 165.99 165.99 165.99 165.99 0.5K
12:57 165.99 166.04 165.99 166.04 1.9K
12:58 166.04 166.04 165.90 165.90 1.8K
12:59 165.90 165.90 165.90 165.90 0.1K
13:00 165.90 165.93 165.90 165.93 0.4K
13:01 165.93 165.93 165.93 165.93 0.1K
13:02 165.92 165.92 165.92 165.92 0.7K
13:03 165.92 165.92 165.91 165.91 3.3K
13:04 165.91 165.91 165.91 165.91 0.5K
13:05 166.12 166.12 166.12 166.12 3.0K
13:06 166.12 166.12 166.12 166.12 0.1K
13:07 166.12 166.14 166.09 166.09 0.8K
13:08 166.09 166.09 166.08 166.08 0.2K
13:09 166.04 166.04 166.04 166.04 2.5K
13:10 166.02 166.02 165.85 165.85 3.2K
13:11 165.86 165.86 165.76 165.83 3.7K
13:12 165.83 165.83 165.71 165.71 1.7K
13:13 165.71 165.71 165.71 165.71 0.2K
13:14 165.71 165.71 165.71 165.71 0.1K
13:15 165.71 165.71 165.71 165.71 0.1K
13:16 165.71 165.72 165.71 165.72 0.5K
13:17 165.72 165.72 165.72 165.72 0.5K
13:18 165.72 165.75 165.72 165.75 3.0K
13:19 165.75 165.75 165.71 165.71 2.6K
13:20 165.64 165.71 165.63 165.71 3.2K
13:21 165.71 165.71 165.71 165.71 0.3K
13:22 165.71 165.71 165.68 165.68 0.8K
13:23 165.49 165.49 165.45 165.45 1.1K
13:24 165.45 165.45 165.39 165.39 0.3K
13:25 165.39 165.39 165.34 165.34 2.0K
13:26 165.32 165.34 165.32 165.34 0.3K
13:27 165.34 165.34 165.34 165.34 0.6K
13:28 165.31 165.39 165.31 165.39 1.1K
13:29 165.39 165.39 165.31 165.31 0.3K
13:30 165.31 165.40 165.31 165.40 1.5K
13:31 165.51 165.51 165.50 165.50 2.9K
13:32 165.49 165.49 165.49 165.49 0.5K
13:33 165.48 165.48 165.47 165.47 0.6K
13:34 165.47 165.59 165.47 165.55 6.2K
13:35 165.55 165.55 165.55 165.55 0.2K
13:36 165.55 165.56 165.55 165.56 0.8K
13:37 165.55 165.67 165.55 165.67 3.5K
13:38 165.72 165.72 165.69 165.69 0.5K
13:39 165.69 165.72 165.69 165.72 3.6K
13:40 165.72 165.88 165.72 165.76 1.9K
13:41 165.89 165.91 165.89 165.91 3.0K
13:42 165.91 165.91 165.76 165.76 2.4K
13:43 165.76 165.81 165.76 165.81 0.8K
13:44 165.81 165.87 165.81 165.87 0.7K
13:45 165.87 165.87 165.81 165.81 1.0K
13:46 165.79 165.79 165.68 165.68 2.6K
13:47 165.68 165.78 165.68 165.78 1.8K
13:48 165.78 165.78 165.78 165.78 0.3K
13:49 165.78 165.78 165.70 165.70 0.4K
13:50 165.70 165.70 165.70 165.70 0.4K
13:51 165.54 165.54 165.54 165.54 1.9K
13:52 165.54 165.54 165.54 165.54 0.5K
13:53 165.54 165.54 165.37 165.37 1.2K
13:54 165.34 165.34 165.32 165.32 1.3K
13:55 165.32 165.32 165.32 165.32 0.4K
13:56 165.32 165.32 165.32 165.32 0.3K
13:57 165.31 165.31 165.31 165.31 0.5K
13:58 165.31 165.31 165.21 165.21 1.2K
13:59 165.21 165.21 165.21 165.21 0.7K
14:00 165.25 165.25 165.25 165.25 1.1K
14:01 165.25 165.25 165.19 165.19 1.6K
14:02 165.19 165.19 165.19 165.19 0.5K
14:03 165.19 165.32 165.19 165.32 2.2K
14:04 165.32 165.32 165.31 165.31 0.6K
14:05 165.31 165.31 165.31 165.31 0.2K
14:06 165.31 165.31 165.31 165.31 1.7K
14:07 165.23 165.26 165.23 165.26 0.6K
14:08 165.26 165.26 165.26 165.26 0.2K
14:09 165.26 165.26 165.16 165.16 0.4K
14:10 165.16 165.16 165.16 165.16 0.3K
14:11 165.16 165.24 165.16 165.24 0.5K
14:12 165.24 165.24 165.03 165.03 3.2K
14:13 165.03 165.07 165.03 165.07 0.6K
14:14 165.01 165.01 165.01 165.01 0.2K
14:15 165.01 165.01 165.01 165.01 0.8K
14:16 164.99 164.99 164.99 164.99 1.8K
14:17 164.99 164.99 164.99 164.99 0.4K
14:18 164.99 164.99 164.99 164.99 0.4K
14:19 164.95 164.95 164.95 164.95 1.1K
14:20 164.95 164.95 164.95 164.95 0.4K
14:21 164.95 164.99 164.95 164.99 2.5K
14:22 164.99 164.99 164.99 164.99 0.3K
14:23 164.99 164.99 164.89 164.92 1.7K
14:24 164.95 164.95 164.95 164.95 2.3K
14:25 164.95 164.95 164.95 164.95 1.1K
14:26 164.95 164.95 164.83 164.83 1.2K
14:27 164.83 164.85 164.83 164.85 0.7K
14:28 164.80 164.80 164.76 164.76 3.0K
14:29 164.76 164.76 164.76 164.76 0.7K
14:30 164.80 164.80 164.75 164.75 1.3K
14:31 164.75 164.75 164.67 164.67 1.9K
14:32 164.56 164.56 164.51 164.51 2.2K
14:33 164.51 164.54 164.51 164.54 0.7K
14:34 164.46 164.46 164.46 164.46 1.2K
14:35 164.46 164.62 164.46 164.62 3.1K
14:36 164.58 164.58 164.50 164.50 0.7K
14:37 164.50 164.82 164.50 164.82 3.6K
14:38 164.82 164.95 164.73 164.90 2.6K
14:39 164.90 164.90 164.88 164.88 0.5K
14:40 164.88 164.88 164.86 164.86 0.4K
14:41 164.86 164.86 164.78 164.78 1.9K
14:42 164.78 164.83 164.78 164.83 0.9K
14:43 164.83 164.83 164.83 164.83 0.2K
14:44 164.83 164.83 164.82 164.82 0.5K
14:45 164.82 164.93 164.82 164.93 2.9K
14:46 164.93 164.95 164.93 164.95 0.2K
14:47 164.95 164.95 164.89 164.89 1.1K
14:48 164.89 164.89 164.89 164.89 0.3K
14:49 164.89 164.92 164.89 164.92 0.7K
14:50 164.93 164.93 164.93 164.93 0.3K
14:51 165.02 165.02 165.02 165.02 1.7K
14:52 165.02 165.02 165.02 165.02 0.4K
14:53 165.02 165.02 164.99 164.99 0.7K
14:54 164.99 165.01 164.99 165.01 0.7K
14:55 165.01 165.01 165.01 165.01 0.5K
14:56 165.01 165.09 165.01 165.09 0.8K
14:57 165.09 165.09 165.09 165.09 0.9K
14:58 165.09 165.09 165.09 165.09 0.1K
14:59 165.09 165.09 164.99 165.03 3.1K
15:00 165.03 165.03 164.97 164.97 1.7K
15:01 164.95 164.95 164.95 164.95 1.2K
15:02 164.95 165.05 164.95 165.05 2.1K
15:03 165.05 165.05 164.99 164.99 0.6K
15:04 164.99 164.99 164.99 164.99 0.6K
15:05 164.99 164.99 164.96 164.97 0.7K
15:06 164.97 165.00 164.97 165.00 0.7K
15:07 164.94 164.94 164.89 164.92 8.6K
15:08 165.00 165.11 165.00 165.11 2.4K
15:09 165.11 165.11 165.08 165.08 1.1K
15:10 165.08 165.08 165.08 165.08 0.3K
15:11 165.05 165.05 165.05 165.05 0.4K
15:12 165.05 165.08 165.02 165.02 0.8K
15:13 165.06 165.06 165.06 165.06 0.6K
15:14 165.07 165.15 165.07 165.15 2.1K
15:15 165.15 165.17 165.15 165.17 0.3K
15:16 165.16 165.16 165.16 165.16 0.3K
15:17 165.16 165.24 165.16 165.24 1.0K
15:18 165.24 165.24 165.24 165.24 0.6K
15:19 165.24 165.25 165.24 165.25 0.5K
15:20 165.25 165.30 165.25 165.30 1.2K
15:21 165.30 165.36 165.29 165.36 2.7K
15:22 165.44 165.56 165.35 165.56 1.8K
15:23 165.56 165.56 165.50 165.52 3.2K
15:24 165.51 165.56 165.51 165.56 0.7K
15:25 165.51 165.59 165.51 165.59 3.7K
15:26 165.59 165.59 165.57 165.57 0.9K
15:27 165.57 165.57 165.57 165.57 0.7K
15:28 165.57 165.72 165.57 165.59 1.0K
15:29 165.58 165.58 165.56 165.56 0.9K
15:30 165.56 165.66 165.55 165.66 8.6K
15:31 165.66 165.68 165.66 165.68 0.6K
15:32 165.68 165.68 165.68 165.68 0.4K
15:33 165.68 165.78 165.68 165.71 4.7K
15:34 165.71 165.73 165.63 165.73 3.8K
15:35 165.73 165.73 165.64 165.64 2.0K
15:36 165.67 165.67 165.66 165.66 1.0K
15:37 165.66 165.66 165.64 165.64 2.8K
15:38 165.78 165.80 165.74 165.75 3.9K
15:39 165.75 165.85 165.75 165.75 1.0K
15:40 165.69 165.69 165.64 165.64 5.1K
15:41 165.64 165.73 165.64 165.73 1.6K
15:42 165.73 165.73 165.57 165.57 3.8K
15:43 165.57 165.57 165.43 165.43 2.7K
15:44 165.36 165.39 165.36 165.39 2.2K
15:45 165.39 165.39 165.37 165.37 1.8K
15:46 165.37 165.37 165.37 165.37 0.9K
15:47 165.36 165.43 165.36 165.42 8.8K
15:48 165.42 165.42 165.38 165.39 3.2K
15:49 165.45 165.49 165.45 165.45 4.2K
15:50 165.48 165.59 165.48 165.59 6.1K
15:51 165.59 165.84 165.59 165.84 6.8K
15:52 165.74 165.84 165.73 165.73 4.8K
15:53 165.73 165.90 165.73 165.90 8.5K
15:54 165.79 165.79 165.73 165.79 3.7K
15:55 165.76 165.84 165.74 165.84 13.8K
15:56 165.82 165.94 165.78 165.78 14.2K
15:57 165.72 165.72 165.65 165.67 18.7K
15:58 165.65 165.68 165.60 165.68 9.8K
15:59 165.64 165.65 165.61 165.63 23.0K
16:00 165.58 167.56 165.58 165.75 292.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available