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
09:31 170.99 171.45 169.01 171.16 17.8K
09:32 171.16 171.16 170.81 170.83 2.5K
09:33 170.83 170.83 170.22 170.22 1.1K
09:34 170.22 170.97 170.20 170.97 0.7K
09:35 170.51 171.04 170.29 170.29 1.8K
09:36 170.29 170.71 170.29 170.71 1.0K
09:37 170.71 170.71 170.71 170.71 0.9K
09:38 170.71 170.71 170.34 170.34 0.6K
09:39 170.39 170.39 170.00 170.00 0.9K
09:40 170.00 170.35 170.00 170.35 0.2K
09:41 170.35 170.35 170.35 170.35 0.6K
09:42 170.12 170.12 170.04 170.04 1.8K
09:43 170.04 170.04 170.00 170.00 1.7K
09:44 170.00 170.00 170.00 170.00 0.4K
09:45 170.00 170.00 170.00 170.00 0.5K
09:46 169.43 169.43 169.27 169.29 1.1K
09:47 169.29 169.48 169.29 169.48 2.1K
09:48 169.48 169.48 168.95 168.95 3.6K
09:49 168.95 169.05 168.95 169.05 0.5K
09:50 169.05 169.06 169.05 169.06 1.1K
09:51 168.90 168.90 168.90 168.90 0.5K
09:52 168.90 168.90 168.46 168.46 0.8K
09:53 168.46 168.71 168.46 168.71 1.2K
09:54 168.71 168.71 168.58 168.58 0.5K
09:55 168.58 168.89 168.58 168.89 1.2K
09:56 168.70 168.70 168.70 168.70 0.2K
09:57 168.70 168.72 168.55 168.72 2.6K
09:58 168.64 168.64 168.64 168.64 1.7K
09:59 168.64 168.81 168.64 168.81 2.1K
10:00 168.71 168.91 168.56 168.91 4.1K
10:01 168.57 168.57 168.52 168.52 2.2K
10:02 168.52 168.75 168.32 168.32 1.5K
10:03 168.50 168.63 168.50 168.60 3.2K
10:04 168.60 168.63 168.54 168.54 1.1K
10:05 168.54 168.54 168.54 168.54 0.7K
10:06 168.54 168.62 168.45 168.62 1.1K
10:07 168.62 168.85 168.55 168.85 2.7K
10:08 168.85 168.94 168.85 168.87 1.5K
10:09 168.87 169.04 168.87 168.96 0.9K
10:10 168.96 169.05 168.96 169.02 5.3K
10:11 169.15 169.15 169.15 169.15 1.0K
10:12 168.98 168.98 168.98 168.98 0.9K
10:13 169.08 169.25 169.04 169.11 3.2K
10:14 169.11 169.34 169.11 169.24 1.0K
10:15 169.24 169.24 169.00 169.00 0.4K
10:16 169.00 169.05 169.00 169.02 1.3K
10:17 169.02 169.19 169.02 169.19 1.1K
10:18 169.19 169.19 169.18 169.18 0.7K
10:19 169.21 169.25 169.21 169.25 1.1K
10:20 169.25 169.25 169.25 169.25 1.4K
10:21 169.25 169.52 169.25 169.52 1.4K
10:22 169.52 169.52 169.29 169.29 1.0K
10:23 169.29 169.42 169.29 169.42 0.8K
10:24 169.42 169.42 169.42 169.42 0.5K
10:25 169.42 169.42 169.26 169.26 1.0K
10:26 169.26 169.26 168.98 168.98 1.0K
10:27 168.98 168.98 168.98 168.98 0.7K
10:28 168.98 168.98 168.85 168.85 1.1K
10:29 168.84 168.97 168.84 168.88 2.8K
10:30 168.82 169.13 168.82 169.13 2.2K
10:31 169.13 169.13 168.95 168.95 1.3K
10:32 168.95 168.95 168.76 168.82 2.0K
10:33 168.82 168.90 168.82 168.90 0.3K
10:34 168.90 168.90 168.87 168.87 1.1K
10:35 168.87 168.87 168.87 168.87 0.9K
10:36 168.87 169.13 168.87 169.13 3.0K
10:37 169.13 169.13 169.05 169.05 0.6K
10:38 169.08 169.08 169.08 169.08 0.3K
10:39 169.05 169.06 169.05 169.06 4.3K
10:40 169.06 169.16 169.06 169.16 1.7K
10:41 169.08 169.10 169.08 169.10 0.7K
10:42 169.10 169.15 169.10 169.15 1.9K
10:43 169.15 169.15 168.82 168.82 9.3K
10:44 168.82 168.92 168.82 168.92 0.2K
10:45 168.92 168.92 168.92 168.92 1.0K
10:46 168.92 168.92 168.92 168.92 0.4K
10:47 168.73 168.82 168.70 168.70 1.7K
10:48 168.70 168.70 168.62 168.62 2.9K
10:49 168.62 168.69 168.62 168.69 0.5K
10:50 168.69 168.69 168.69 168.69 0.1K
10:51 168.69 168.72 168.67 168.67 3.7K
10:52 168.67 168.91 168.67 168.91 2.3K
10:53 168.96 168.96 168.96 168.96 1.2K
10:54 169.00 169.00 169.00 169.00 0.6K
10:55 169.00 169.00 169.00 169.00 1.1K
10:56 169.00 169.00 169.00 169.00 0.3K
10:57 168.92 168.92 168.82 168.82 0.6K
10:58 168.92 168.92 168.92 168.92 0.9K
10:59 168.92 168.92 168.92 168.92 0.4K
11:00 168.92 168.92 168.92 168.92 0.3K
11:01 168.92 168.95 168.92 168.95 1.1K
11:02 168.95 168.95 168.85 168.85 0.6K
11:03 168.85 168.91 168.85 168.91 1.2K
11:04 168.91 168.91 168.91 168.91 0.8K
11:05 168.91 169.07 168.91 169.07 2.4K
11:06 169.07 169.10 168.97 168.97 2.1K
11:07 168.97 168.97 168.97 168.97 0.3K
11:08 168.97 168.97 168.97 168.97 0.5K
11:09 168.97 168.97 168.97 168.97 0.4K
11:10 168.97 169.02 168.97 169.02 0.8K
11:11 169.02 169.02 169.02 169.02 0.4K
11:12 169.02 169.02 168.99 168.99 1.8K
11:13 169.00 169.06 169.00 169.00 3.7K
11:14 169.00 169.13 169.00 169.00 0.5K
11:15 169.00 169.00 168.89 168.89 1.0K
11:16 168.86 168.86 168.71 168.71 1.1K
11:17 168.71 168.71 168.71 168.71 0.6K
11:18 168.71 168.71 168.71 168.71 0.0K
11:19 168.71 168.71 168.69 168.69 0.3K
11:20 168.69 168.69 168.69 168.69 1.3K
11:21 168.57 168.58 168.37 168.37 1.8K
11:22 168.37 168.37 168.37 168.37 0.6K
11:23 168.37 168.37 168.37 168.37 0.2K
11:24 168.37 168.37 168.37 168.37 0.4K
11:25 168.37 168.37 168.17 168.17 0.9K
11:26 168.17 168.27 168.17 168.27 1.3K
11:27 168.27 168.27 168.27 168.27 0.4K
11:28 168.27 168.27 168.25 168.25 0.6K
11:29 168.25 168.25 168.24 168.24 0.5K
11:30 168.24 168.32 168.24 168.32 2.7K
11:31 168.32 168.50 168.32 168.40 2.2K
11:32 168.40 168.42 168.40 168.42 0.6K
11:33 168.42 168.42 168.33 168.33 1.3K
11:34 168.33 168.37 168.33 168.37 0.8K
11:35 168.37 168.37 168.27 168.31 1.2K
11:36 168.31 168.31 168.31 168.31 0.4K
11:37 168.31 168.37 168.31 168.37 0.8K
11:38 168.37 168.39 168.37 168.39 0.4K
11:39 168.39 168.48 168.31 168.48 1.1K
11:40 168.48 168.48 168.48 168.48 1.5K
11:41 168.49 168.49 168.39 168.39 2.0K
11:42 168.39 168.39 168.38 168.38 0.7K
11:43 168.38 168.38 168.38 168.38 0.5K
11:44 168.38 168.51 168.38 168.51 1.1K
11:45 168.51 168.51 168.51 168.51 0.6K
11:46 168.51 168.51 168.46 168.46 1.9K
11:47 168.46 168.46 168.46 168.46 0.1K
11:48 168.46 168.63 168.46 168.63 2.0K
11:49 168.63 168.63 168.63 168.63 0.8K
11:50 168.63 168.68 168.60 168.64 1.2K
11:51 168.64 168.70 168.64 168.70 0.7K
11:52 168.75 168.75 168.75 168.75 0.6K
11:53 168.75 168.75 168.74 168.75 1.7K
11:54 168.77 168.77 168.75 168.75 0.7K
11:55 168.75 168.76 168.75 168.76 1.0K
11:56 168.87 168.87 168.81 168.81 1.1K
11:57 168.81 168.81 168.80 168.80 1.1K
11:58 168.80 168.80 168.71 168.71 0.6K
11:59 168.61 168.61 168.53 168.53 1.0K
12:00 168.53 168.53 168.53 168.53 0.2K
12:01 168.53 168.53 168.53 168.53 0.2K
12:02 168.65 168.67 168.65 168.67 1.4K
12:03 168.67 168.80 168.67 168.80 1.8K
12:04 168.71 168.77 168.71 168.77 0.8K
12:05 168.82 168.89 168.82 168.89 3.2K
12:06 168.89 169.03 168.89 169.03 5.2K
12:07 169.03 169.03 168.94 169.01 1.2K
12:08 169.01 169.07 169.01 169.07 5.3K
12:09 169.08 169.08 168.97 168.97 4.6K
12:10 168.97 169.00 168.97 169.00 0.5K
12:11 169.00 169.07 168.97 169.07 0.3K
12:12 169.07 169.07 169.05 169.05 0.6K
12:13 169.04 169.05 169.04 169.05 1.0K
12:14 169.05 169.20 168.99 169.20 5.9K
12:15 169.20 169.20 169.17 169.17 1.0K
12:16 169.17 169.17 169.12 169.12 0.4K
12:17 169.12 169.19 169.12 169.19 0.3K
12:18 169.11 169.11 168.98 168.98 2.4K
12:19 168.98 168.98 168.86 168.96 0.4K
12:20 168.96 169.02 168.96 169.02 0.5K
12:21 168.96 168.96 168.68 168.69 2.3K
12:22 168.70 168.78 168.70 168.78 0.5K
12:23 168.65 168.65 168.65 168.65 0.9K
12:24 168.65 168.65 168.65 168.65 0.0K
12:25 168.71 168.71 168.71 168.71 0.3K
12:26 168.71 168.73 168.69 168.73 1.1K
12:27 168.77 168.89 168.77 168.82 1.4K
12:28 168.82 168.84 168.82 168.84 0.3K
12:29 168.84 168.90 168.84 168.90 0.4K
12:30 168.90 168.90 168.73 168.73 0.7K
12:31 168.73 168.73 168.73 168.73 0.3K
12:32 168.68 168.87 168.68 168.87 2.7K
12:33 168.91 169.03 168.91 169.03 1.2K
12:34 169.04 169.09 169.04 169.09 0.9K
12:35 169.09 169.09 169.09 169.09 0.1K
12:36 169.02 169.12 169.02 169.12 0.9K
12:37 169.12 169.12 169.12 169.12 0.2K
12:38 169.12 169.12 169.12 169.12 0.3K
12:39 169.12 169.12 169.10 169.10 1.2K
12:40 169.10 169.10 169.10 169.10 0.1K
12:41 169.10 169.17 169.10 169.17 0.5K
12:42 169.17 169.17 169.17 169.17 0.2K
12:43 169.17 169.17 169.17 169.17 0.2K
12:44 169.17 169.17 169.14 169.14 0.8K
12:45 169.07 169.07 169.06 169.06 1.7K
12:46 169.06 169.12 169.06 169.12 0.3K
12:47 169.12 169.12 169.05 169.05 0.6K
12:48 169.11 169.11 169.11 169.11 0.5K
12:49 169.11 169.17 169.11 169.17 1.6K
12:50 169.17 169.17 169.12 169.12 1.1K
12:51 169.12 169.18 169.11 169.13 0.7K
12:52 169.13 169.17 169.05 169.05 2.2K
12:53 168.91 169.00 168.91 169.00 0.4K
12:54 169.00 169.00 169.00 169.00 0.0K
12:55 168.98 168.98 168.98 168.98 0.8K
12:56 168.94 168.98 168.94 168.98 0.7K
12:57 168.98 168.98 168.98 168.98 0.8K
12:58 168.98 168.98 168.97 168.97 2.6K
12:59 168.82 168.82 168.82 168.82 1.3K
13:00 168.82 168.85 168.82 168.85 0.8K
13:01 168.85 168.85 168.85 168.85 0.2K
13:02 168.85 168.85 168.85 168.85 0.3K
13:03 168.92 168.92 168.88 168.88 2.2K
13:04 168.88 168.91 168.88 168.91 0.8K
13:05 168.91 169.01 168.91 169.01 2.7K
13:06 169.01 169.01 168.93 168.93 0.7K
13:07 168.93 168.93 168.86 168.86 0.1K
13:08 168.86 168.93 168.86 168.93 0.3K
13:09 168.93 168.93 168.93 168.93 0.2K
13:10 168.93 168.93 168.91 168.91 1.1K
13:11 168.91 168.91 168.91 168.91 0.3K
13:12 168.91 168.91 168.81 168.81 1.0K
13:13 168.71 168.71 168.71 168.71 1.3K
13:14 168.71 168.77 168.71 168.76 0.9K
13:15 168.80 168.80 168.75 168.75 1.2K
13:16 168.75 168.75 168.72 168.75 1.0K
13:17 168.75 168.75 168.70 168.73 0.5K
13:18 168.73 168.73 168.73 168.73 0.3K
13:19 168.73 168.73 168.66 168.73 2.9K
13:20 168.73 168.73 168.61 168.61 0.6K
13:21 168.61 168.61 168.61 168.61 0.4K
13:22 168.61 168.61 168.59 168.59 1.0K
13:23 168.59 168.59 168.59 168.59 0.4K
13:24 168.59 168.64 168.59 168.64 0.3K
13:25 168.64 168.64 168.60 168.60 0.6K
13:26 168.60 168.60 168.56 168.56 1.0K
13:27 168.56 168.56 168.56 168.56 0.4K
13:28 168.56 168.56 168.56 168.56 0.6K
13:29 168.56 168.64 168.56 168.64 1.9K
13:30 168.64 168.64 168.64 168.64 1.3K
13:31 168.64 168.64 168.46 168.46 0.6K
13:32 168.46 168.48 168.46 168.48 0.8K
13:33 168.48 168.55 168.48 168.55 1.1K
13:34 168.55 168.55 168.51 168.51 0.4K
13:35 168.55 168.60 168.55 168.60 1.8K
13:36 168.62 168.62 168.54 168.54 1.4K
13:37 168.54 168.54 168.54 168.54 0.1K
13:38 168.54 168.57 168.54 168.57 1.2K
13:39 168.57 168.58 168.57 168.58 0.9K
13:40 168.58 168.63 168.58 168.63 2.8K
13:41 168.63 168.63 168.54 168.54 4.9K
13:42 168.55 168.55 168.51 168.51 0.5K
13:43 168.51 168.59 168.51 168.55 0.6K
13:44 168.55 168.55 168.54 168.54 0.9K
13:45 168.58 168.65 168.58 168.63 3.2K
13:46 168.63 168.72 168.63 168.72 2.0K
13:47 168.72 168.72 168.69 168.69 1.7K
13:48 168.69 168.69 168.66 168.66 0.3K
13:49 168.66 168.66 168.64 168.64 0.8K
13:50 168.64 168.64 168.62 168.62 1.1K
13:51 168.69 168.69 168.69 168.69 1.7K
13:52 168.69 168.83 168.68 168.82 3.6K
13:53 168.75 168.75 168.67 168.75 4.1K
13:54 168.75 168.82 168.75 168.82 1.8K
13:55 168.82 168.89 168.82 168.89 2.4K
13:56 168.89 168.89 168.89 168.89 1.7K
13:57 168.87 168.87 168.86 168.86 4.5K
13:58 168.93 168.93 168.77 168.77 4.2K
13:59 168.77 168.84 168.77 168.84 0.4K
14:00 168.84 168.84 168.75 168.75 1.2K
14:01 168.79 168.95 168.79 168.95 3.0K
14:02 168.95 168.95 168.87 168.87 0.4K
14:03 168.87 168.88 168.87 168.88 0.9K
14:04 168.88 169.01 168.88 169.01 1.1K
14:05 169.01 169.06 169.01 169.05 1.6K
14:06 169.05 169.16 169.05 169.16 2.1K
14:07 169.16 169.16 169.13 169.13 0.4K
14:08 169.09 169.09 168.86 168.86 3.6K
14:09 168.83 168.83 168.78 168.78 1.5K
14:10 168.89 168.89 168.89 168.89 0.8K
14:11 168.89 168.96 168.89 168.96 1.2K
14:12 169.01 169.01 168.99 168.99 1.8K
14:13 168.99 169.07 168.99 169.07 1.0K
14:14 169.07 169.07 168.94 168.95 0.7K
14:15 168.95 168.95 168.90 168.90 0.5K
14:16 168.90 168.95 168.90 168.95 0.4K
14:17 168.95 168.95 168.83 168.83 1.5K
14:18 168.83 168.91 168.83 168.91 1.0K
14:19 168.91 168.91 168.80 168.80 0.7K
14:20 168.80 168.80 168.70 168.70 1.0K
14:21 168.70 168.70 168.69 168.69 1.2K
14:22 168.69 168.79 168.69 168.79 1.1K
14:23 168.79 168.90 168.79 168.90 1.9K
14:24 168.90 168.91 168.90 168.91 0.9K
14:25 168.91 168.93 168.91 168.92 2.1K
14:26 168.92 169.01 168.92 168.92 1.7K
14:27 168.92 168.92 168.92 168.92 0.1K
14:28 168.92 168.93 168.92 168.93 0.6K
14:29 168.93 168.99 168.93 168.99 0.7K
14:30 168.92 168.92 168.83 168.83 1.8K
14:31 168.86 168.86 168.82 168.82 0.4K
14:32 168.82 168.88 168.82 168.88 1.0K
14:33 168.88 168.88 168.88 168.88 0.0K
14:34 168.88 168.92 168.88 168.92 0.6K
14:35 168.92 168.96 168.92 168.94 1.0K
14:36 168.94 169.03 168.94 169.03 0.9K
14:37 169.03 169.03 169.02 169.02 0.4K
14:38 169.02 169.02 168.97 168.97 1.3K
14:39 168.93 168.93 168.93 168.93 0.9K
14:40 168.99 169.04 168.99 169.03 3.2K
14:41 169.03 169.05 169.01 169.05 0.8K
14:42 169.05 169.05 169.05 169.05 0.4K
14:43 169.09 169.09 169.09 169.09 0.9K
14:44 169.09 169.09 169.09 169.09 0.2K
14:45 169.09 169.09 169.02 169.02 2.3K
14:46 169.02 169.13 169.02 169.13 2.3K
14:47 169.13 169.27 169.13 169.27 3.0K
14:48 169.27 169.27 169.26 169.26 0.5K
14:49 169.26 169.26 169.26 169.26 0.6K
14:50 169.35 169.35 169.34 169.34 0.9K
14:51 169.38 169.38 169.34 169.34 0.7K
14:52 169.34 169.43 169.34 169.43 2.2K
14:53 169.47 169.47 169.41 169.41 1.0K
14:54 169.41 169.46 169.36 169.37 4.8K
14:55 169.37 169.37 169.28 169.34 2.3K
14:56 169.30 169.30 169.30 169.30 0.8K
14:57 169.34 169.34 169.28 169.32 2.6K
14:58 169.32 169.34 169.32 169.34 0.6K
14:59 169.34 169.37 169.32 169.32 2.5K
15:00 169.32 169.32 169.25 169.25 0.9K
15:01 169.25 169.25 169.25 169.25 0.2K
15:02 169.25 169.25 169.19 169.19 0.6K
15:03 169.19 169.19 169.19 169.19 0.6K
15:04 169.19 169.21 169.15 169.15 1.3K
15:05 169.15 169.15 169.12 169.12 0.6K
15:06 169.12 169.12 169.09 169.09 0.9K
15:07 169.09 169.09 169.00 169.00 1.9K
15:08 169.00 169.00 168.97 168.97 0.8K
15:09 168.97 168.97 168.90 168.90 1.1K
15:10 168.90 168.91 168.90 168.91 0.3K
15:11 168.91 168.91 168.91 168.91 0.3K
15:12 168.91 168.91 168.86 168.86 1.0K
15:13 168.82 168.85 168.81 168.85 1.5K
15:14 168.85 168.92 168.85 168.92 1.7K
15:15 168.92 168.92 168.92 168.92 0.8K
15:16 168.92 168.92 168.90 168.90 0.4K
15:17 168.90 168.90 168.90 168.90 1.1K
15:18 168.90 168.90 168.71 168.77 0.6K
15:19 168.76 168.76 168.71 168.71 1.3K
15:20 168.71 168.71 168.70 168.70 0.3K
15:21 168.70 168.81 168.70 168.81 2.3K
15:22 168.81 168.81 168.81 168.81 0.1K
15:23 168.86 168.86 168.82 168.85 2.8K
15:24 168.85 168.85 168.81 168.84 1.8K
15:25 168.84 168.84 168.84 168.84 0.5K
15:26 168.88 168.91 168.88 168.90 5.4K
15:27 168.90 168.90 168.83 168.86 1.0K
15:28 168.84 168.84 168.80 168.80 0.7K
15:29 168.80 168.85 168.77 168.78 1.9K
15:30 168.78 168.86 168.78 168.86 3.2K
15:31 168.86 169.00 168.86 169.00 2.3K
15:32 169.04 169.19 169.04 169.19 1.9K
15:33 169.22 169.22 169.22 169.22 2.0K
15:34 169.22 169.31 169.22 169.31 0.6K
15:35 169.31 169.31 169.21 169.21 1.1K
15:36 169.28 169.28 169.20 169.21 3.3K
15:37 169.21 169.24 169.18 169.21 4.3K
15:38 169.21 169.21 169.21 169.21 0.8K
15:39 169.21 169.32 169.21 169.32 3.6K
15:40 169.32 169.33 169.32 169.33 1.4K
15:41 169.33 169.35 169.29 169.35 5.7K
15:42 169.35 169.35 169.35 169.35 0.7K
15:43 169.35 169.35 169.35 169.35 1.5K
15:44 169.32 169.32 169.28 169.28 3.1K
15:45 169.28 169.28 169.21 169.21 2.0K
15:46 169.21 169.21 169.14 169.14 1.2K
15:47 169.22 169.22 169.14 169.14 4.5K
15:48 169.14 169.20 169.14 169.20 3.3K
15:49 169.15 169.15 169.05 169.10 6.7K
15:50 169.12 169.15 169.12 169.15 6.3K
15:51 169.32 169.46 169.31 169.36 7.8K
15:52 169.36 169.36 169.22 169.32 7.5K
15:53 169.31 169.33 169.28 169.28 5.1K
15:54 169.28 169.32 169.27 169.27 3.4K
15:55 169.27 169.27 169.18 169.24 5.8K
15:56 169.30 169.36 169.25 169.25 21.3K
15:57 169.25 169.41 169.25 169.41 18.6K
15:58 169.43 169.43 169.37 169.41 7.1K
15:59 169.41 169.41 169.37 169.40 13.7K
16:00 169.43 170.63 169.43 169.92 453.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available