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
09:31 169.87 170.64 169.79 169.79 13.4K
09:32 169.79 169.79 169.79 169.79 0.6K
09:33 169.79 169.79 169.79 169.79 1.0K
09:34 169.58 169.67 169.43 169.67 3.2K
09:35 169.58 170.00 169.58 170.00 1.6K
09:36 170.00 170.34 170.00 170.09 1.7K
09:37 170.39 170.39 170.08 170.13 2.0K
09:38 170.13 170.69 170.13 170.69 2.2K
09:39 170.69 170.69 170.69 170.69 1.9K
09:40 170.69 170.69 170.11 170.11 2.6K
09:41 170.11 170.11 170.10 170.10 0.4K
09:42 170.10 170.14 170.10 170.14 0.8K
09:43 169.84 169.84 169.83 169.83 2.4K
09:44 169.81 170.06 169.73 169.73 2.9K
09:45 169.75 169.89 169.75 169.89 1.3K
09:46 169.89 169.96 169.89 169.96 0.6K
09:47 169.77 169.92 169.77 169.77 1.6K
09:48 169.78 169.78 169.78 169.78 0.8K
09:49 169.78 169.78 169.78 169.78 0.7K
09:50 169.74 169.77 169.60 169.67 4.0K
09:51 169.67 169.67 169.67 169.67 0.3K
09:52 169.69 169.83 169.69 169.83 2.4K
09:53 169.69 170.14 169.69 169.99 2.2K
09:54 169.93 169.94 169.93 169.94 0.8K
09:55 169.93 169.98 169.93 169.98 0.9K
09:56 169.98 169.98 169.98 169.98 0.1K
09:57 169.98 170.16 169.98 170.16 1.0K
09:58 170.16 170.16 170.09 170.09 0.7K
09:59 169.96 169.99 169.85 169.85 3.4K
10:00 169.85 169.85 169.79 169.79 2.2K
10:01 169.78 169.78 169.60 169.75 2.3K
10:02 169.75 169.77 169.75 169.76 1.4K
10:03 169.76 169.81 169.68 169.68 1.2K
10:04 169.68 169.69 169.68 169.69 0.4K
10:05 169.69 169.70 169.68 169.70 0.9K
10:06 169.70 169.70 169.70 169.70 0.2K
10:07 169.70 169.74 169.70 169.74 0.9K
10:08 169.74 169.74 169.74 169.74 0.7K
10:09 169.74 169.85 169.74 169.85 1.1K
10:10 169.85 169.85 169.85 169.85 0.6K
10:11 169.56 169.56 169.35 169.39 2.8K
10:12 169.39 169.39 169.39 169.39 0.4K
10:13 169.39 169.39 169.38 169.38 0.7K
10:14 169.38 169.38 169.37 169.37 0.8K
10:15 169.37 169.52 169.36 169.52 3.2K
10:16 169.52 169.52 169.43 169.43 0.3K
10:17 169.43 169.53 169.43 169.53 1.6K
10:18 169.53 169.53 169.50 169.50 0.4K
10:19 169.50 169.50 169.50 169.50 0.7K
10:20 169.58 169.58 169.55 169.55 1.3K
10:21 169.55 169.55 169.55 169.55 0.4K
10:22 169.55 169.55 169.55 169.55 0.7K
10:23 169.59 169.59 169.59 169.59 1.7K
10:24 169.59 169.59 169.59 169.59 0.2K
10:25 169.56 169.64 169.56 169.64 1.5K
10:26 169.74 169.80 169.74 169.80 2.1K
10:27 169.80 169.80 169.80 169.80 0.5K
10:28 170.07 170.07 170.07 170.07 0.9K
10:29 170.07 170.07 169.95 169.95 0.8K
10:30 170.03 170.03 169.85 169.85 1.4K
10:31 169.85 169.89 169.85 169.89 0.8K
10:32 169.89 170.07 169.84 170.00 3.0K
10:33 170.00 170.04 170.00 170.04 1.1K
10:34 170.04 170.08 170.04 170.08 0.7K
10:35 170.07 170.07 170.07 170.07 1.1K
10:36 170.07 170.07 170.07 170.07 0.2K
10:37 170.07 170.07 170.07 170.07 0.4K
10:38 170.23 170.23 170.01 170.01 2.1K
10:39 169.76 169.76 169.76 169.76 0.8K
10:40 169.76 169.76 169.76 169.76 0.3K
10:41 169.76 169.76 169.74 169.75 1.8K
10:42 169.75 169.75 169.68 169.68 2.3K
10:43 169.68 169.68 169.66 169.66 0.8K
10:44 169.66 169.66 169.55 169.55 1.8K
10:45 169.55 169.68 169.55 169.60 1.7K
10:46 169.60 169.61 169.60 169.61 0.3K
10:47 169.57 169.57 169.57 169.57 0.3K
10:48 169.66 169.66 169.66 169.66 0.5K
10:49 169.66 169.66 169.66 169.66 0.2K
10:50 169.66 169.66 169.66 169.66 0.2K
10:51 169.66 169.66 169.66 169.66 0.4K
10:52 169.84 169.93 169.82 169.88 5.0K
10:53 169.88 169.88 169.88 169.88 0.3K
10:54 169.88 169.90 169.88 169.90 0.4K
10:55 169.90 169.96 169.90 169.96 1.1K
10:56 169.96 169.96 169.90 169.90 0.9K
10:57 169.80 169.80 169.80 169.80 1.7K
10:58 169.80 169.80 169.80 169.80 0.2K
10:59 169.86 169.86 169.73 169.73 1.3K
11:00 169.86 169.86 169.73 169.73 0.6K
11:01 169.73 169.73 169.73 169.73 0.3K
11:02 169.73 169.77 169.73 169.77 1.5K
11:03 169.77 169.89 169.77 169.89 0.7K
11:04 169.89 169.89 169.85 169.85 2.3K
11:05 169.85 169.85 169.84 169.84 0.5K
11:06 169.84 169.84 169.84 169.84 0.5K
11:07 169.84 169.92 169.84 169.92 0.4K
11:08 169.79 169.79 169.70 169.70 1.4K
11:09 169.70 169.87 169.70 169.87 1.5K
11:10 169.87 169.87 169.87 169.87 0.3K
11:11 169.87 169.88 169.87 169.88 0.6K
11:12 169.99 170.07 169.99 170.07 3.2K
11:13 170.15 170.15 170.15 170.15 0.7K
11:14 170.15 170.15 169.84 169.84 2.3K
11:15 169.84 169.84 169.71 169.71 1.7K
11:16 169.71 169.81 169.61 169.81 1.4K
11:17 169.81 169.81 169.75 169.75 0.2K
11:18 169.75 169.75 169.75 169.75 0.1K
11:19 169.75 169.75 169.72 169.72 0.9K
11:20 169.72 169.72 169.72 169.72 0.3K
11:21 169.72 169.72 169.72 169.72 0.4K
11:22 169.72 169.72 169.72 169.72 0.4K
11:23 169.85 169.97 169.79 169.79 4.5K
11:24 170.00 170.01 170.00 170.01 1.0K
11:25 170.01 170.01 170.01 170.01 0.2K
11:26 170.01 170.02 170.01 170.01 1.3K
11:27 170.05 170.05 169.98 169.98 0.8K
11:28 169.98 170.16 169.97 170.09 4.2K
11:29 170.09 170.09 170.06 170.06 0.8K
11:30 170.10 170.21 170.10 170.21 1.4K
11:31 170.21 170.21 170.18 170.18 0.9K
11:32 170.30 170.31 170.20 170.26 4.9K
11:33 170.26 170.26 170.06 170.06 3.7K
11:34 170.06 170.06 170.02 170.02 2.6K
11:35 170.02 170.05 170.02 170.05 0.8K
11:36 170.05 170.16 170.05 170.16 0.4K
11:37 170.05 170.05 170.05 170.05 0.2K
11:38 170.05 170.05 170.05 170.05 0.4K
11:39 170.05 170.05 170.05 170.05 0.3K
11:40 170.05 170.05 170.05 170.05 0.4K
11:41 170.10 170.10 170.03 170.03 3.0K
11:42 170.05 170.05 170.04 170.04 1.1K
11:43 170.12 170.16 170.12 170.16 1.8K
11:44 170.16 170.23 170.16 170.23 1.0K
11:45 170.23 170.23 170.23 170.23 0.2K
11:46 170.23 170.23 170.23 170.23 0.3K
11:47 170.23 170.25 170.23 170.25 0.4K
11:48 170.25 170.25 170.25 170.25 0.1K
11:49 170.25 170.25 170.15 170.15 2.2K
11:50 170.15 170.15 169.94 169.94 1.8K
11:51 169.94 170.03 169.94 170.03 0.6K
11:52 170.01 170.01 170.01 170.01 1.0K
11:53 170.01 170.01 170.01 170.01 0.4K
11:54 170.01 170.01 170.01 170.01 0.4K
11:55 169.93 169.93 169.93 169.93 0.5K
11:56 169.93 169.93 169.93 169.93 0.2K
11:57 169.93 169.93 169.92 169.92 2.4K
11:58 169.96 170.02 169.96 170.02 2.2K
11:59 169.96 169.96 169.95 169.95 0.4K
12:00 169.95 170.05 169.95 169.98 3.2K
12:01 169.94 169.96 169.94 169.96 1.4K
12:02 169.96 170.01 169.96 170.01 0.4K
12:03 170.01 170.01 170.01 170.01 0.3K
12:04 170.01 170.01 170.01 170.01 0.7K
12:05 170.01 170.01 169.94 169.94 3.3K
12:06 170.01 170.01 169.84 169.84 2.3K
12:07 169.84 169.85 169.84 169.85 1.1K
12:08 169.85 169.85 169.78 169.78 0.5K
12:09 169.84 169.84 169.84 169.84 0.7K
12:10 169.84 169.84 169.70 169.70 0.9K
12:11 169.70 169.70 169.50 169.53 3.1K
12:12 169.53 169.53 169.53 169.53 0.2K
12:13 169.53 169.76 169.53 169.76 3.4K
12:14 169.76 169.76 169.64 169.64 0.8K
12:15 169.64 169.76 169.64 169.76 3.3K
12:16 169.76 169.76 169.76 169.76 0.2K
12:17 169.76 169.76 169.76 169.76 0.1K
12:18 169.73 169.73 169.64 169.67 5.6K
12:19 169.62 169.62 169.62 169.62 1.7K
12:20 169.62 169.76 169.62 169.76 1.7K
12:21 169.92 169.92 169.92 169.92 0.8K
12:22 169.92 169.92 169.88 169.88 1.0K
12:23 169.88 169.88 169.88 169.88 0.5K
12:24 169.88 169.88 169.88 169.88 0.9K
12:25 169.87 169.87 169.83 169.83 1.5K
12:26 169.83 169.83 169.82 169.82 0.8K
12:27 169.82 169.82 169.79 169.79 0.6K
12:28 169.79 169.86 169.79 169.86 0.6K
12:29 169.79 169.79 169.73 169.73 0.5K
12:30 169.73 169.73 169.73 169.73 0.4K
12:31 169.73 169.73 169.73 169.73 0.3K
12:32 169.73 169.85 169.73 169.85 4.3K
12:33 169.85 169.89 169.85 169.89 0.2K
12:34 169.89 169.97 169.89 169.94 1.7K
12:35 169.93 170.09 169.93 170.09 3.0K
12:36 170.09 170.34 170.09 170.34 1.8K
12:37 170.34 170.34 170.34 170.34 0.3K
12:38 170.34 170.34 170.24 170.24 0.4K
12:39 170.24 170.24 170.17 170.17 2.0K
12:40 170.18 170.18 170.18 170.18 1.3K
12:41 170.25 170.34 170.25 170.34 0.8K
12:42 170.34 170.44 170.34 170.44 0.4K
12:43 170.19 170.24 170.19 170.24 0.7K
12:44 170.24 170.24 170.24 170.24 0.1K
12:45 170.24 170.32 170.24 170.32 0.6K
12:46 170.26 170.27 170.26 170.27 1.2K
12:47 170.27 170.27 170.27 170.27 0.5K
12:48 170.16 170.36 170.16 170.36 1.1K
12:49 170.36 170.36 170.29 170.29 1.2K
12:50 170.30 170.36 170.30 170.36 0.3K
12:51 170.34 170.39 170.34 170.39 1.3K
12:52 170.39 170.39 170.39 170.39 0.4K
12:53 170.34 170.34 170.34 170.34 0.9K
12:54 170.38 170.38 170.34 170.34 3.1K
12:55 170.34 170.34 170.25 170.25 1.5K
12:56 170.25 170.25 170.23 170.23 0.5K
12:57 170.23 170.27 170.23 170.27 0.2K
12:58 170.18 170.34 170.18 170.34 0.5K
12:59 170.27 170.27 170.27 170.27 0.5K
13:00 170.27 170.27 170.27 170.27 0.4K
13:01 170.27 170.32 170.27 170.32 0.5K
13:02 170.24 170.24 170.12 170.12 2.3K
13:03 170.09 170.09 170.05 170.07 1.4K
13:04 170.07 170.07 169.97 170.00 1.1K
13:05 170.00 170.00 170.00 170.00 0.2K
13:06 170.00 170.09 170.00 170.09 0.6K
13:07 170.09 170.09 170.09 170.09 0.3K
13:08 170.09 170.09 169.89 169.89 0.3K
13:09 169.89 169.89 169.89 169.89 1.1K
13:10 169.89 169.89 169.89 169.89 0.9K
13:11 169.89 169.89 169.74 169.74 0.4K
13:12 169.74 169.87 169.74 169.87 0.5K
13:13 169.87 169.87 169.70 169.70 0.2K
13:14 169.70 169.70 169.70 169.70 0.4K
13:15 169.70 169.70 169.60 169.60 1.0K
13:16 169.60 169.66 169.60 169.66 6.1K
13:17 169.72 169.72 169.72 169.72 0.9K
13:18 169.72 169.72 169.72 169.72 0.7K
13:19 169.81 169.93 169.81 169.93 0.5K
13:20 169.93 169.93 169.93 169.93 0.6K
13:21 169.93 169.93 169.93 169.93 0.4K
13:22 169.93 169.93 169.86 169.88 0.4K
13:23 169.95 169.95 169.95 169.95 0.8K
13:24 169.95 169.95 169.95 169.95 0.4K
13:25 169.95 169.95 169.95 169.95 0.2K
13:26 169.95 169.95 169.87 169.87 0.4K
13:27 169.96 169.96 169.78 169.96 2.7K
13:28 169.96 169.96 169.79 169.79 0.7K
13:29 169.79 169.88 169.79 169.88 0.9K
13:30 169.88 169.90 169.88 169.90 1.1K
13:31 169.90 169.90 169.89 169.90 1.4K
13:32 169.90 169.90 169.90 169.90 0.1K
13:33 169.90 169.96 169.90 169.96 2.8K
13:34 169.96 170.08 169.96 170.01 1.4K
13:35 170.01 170.02 170.01 170.02 2.2K
13:36 170.12 170.12 170.12 170.12 1.0K
13:37 170.12 170.12 170.05 170.05 1.4K
13:38 170.05 170.13 170.05 170.13 1.7K
13:39 170.13 170.21 170.13 170.21 0.6K
13:40 170.21 170.21 170.05 170.05 1.5K
13:41 170.05 170.20 170.05 170.20 0.3K
13:42 170.20 170.20 170.20 170.20 0.2K
13:43 170.10 170.10 170.10 170.10 0.8K
13:44 170.04 170.04 170.04 170.04 1.0K
13:45 170.02 170.02 170.00 170.00 2.3K
13:46 170.00 170.00 170.00 170.00 0.1K
13:47 170.00 170.12 170.00 170.12 0.7K
13:48 170.12 170.33 170.12 170.33 1.9K
13:49 170.33 170.33 170.21 170.21 1.1K
13:50 170.21 170.28 170.21 170.21 1.8K
13:51 170.21 170.21 170.20 170.20 0.3K
13:52 170.24 170.24 170.10 170.10 2.6K
13:53 170.10 170.11 170.10 170.11 0.3K
13:54 170.11 170.11 170.10 170.10 0.3K
13:55 170.10 170.10 169.98 169.98 1.0K
13:56 169.98 170.09 169.98 170.09 0.4K
13:57 170.09 170.09 170.09 170.09 0.4K
13:58 170.09 170.09 170.01 170.01 0.6K
13:59 170.01 170.09 170.01 170.09 0.2K
14:00 170.09 170.09 169.97 169.97 1.1K
14:01 169.97 169.97 169.97 169.97 0.2K
14:02 169.97 170.05 169.91 169.91 1.9K
14:03 170.00 170.09 170.00 170.09 1.6K
14:04 170.01 170.01 170.01 170.01 0.4K
14:05 170.01 170.03 170.01 170.03 0.3K
14:06 170.03 170.03 170.03 170.03 0.3K
14:07 170.03 170.03 169.95 170.01 1.4K
14:08 170.01 170.01 170.01 170.01 0.1K
14:09 170.01 170.02 170.01 170.02 0.3K
14:10 170.02 170.02 170.02 170.02 0.3K
14:11 170.11 170.19 170.11 170.12 4.9K
14:12 170.12 170.12 170.08 170.08 1.1K
14:13 170.08 170.08 170.08 170.08 0.2K
14:14 170.08 170.08 170.08 170.08 0.7K
14:15 170.11 170.14 170.11 170.14 1.8K
14:16 170.21 170.31 170.21 170.31 1.0K
14:17 170.31 170.41 170.31 170.41 0.5K
14:18 170.41 170.41 170.32 170.32 0.5K
14:19 170.32 170.32 170.32 170.32 0.2K
14:20 170.32 170.32 170.32 170.32 0.2K
14:21 170.32 170.34 170.32 170.34 0.4K
14:22 170.34 170.35 170.34 170.35 0.5K
14:23 170.35 170.35 170.35 170.35 0.6K
14:24 170.32 170.32 170.32 170.32 2.4K
14:25 170.32 170.32 170.32 170.32 1.2K
14:26 170.32 170.32 170.16 170.16 1.6K
14:27 170.16 170.18 170.16 170.18 0.3K
14:28 170.18 170.18 170.18 170.18 0.3K
14:29 170.18 170.18 170.15 170.15 0.9K
14:30 170.15 170.24 170.15 170.24 1.0K
14:31 170.24 170.24 170.24 170.24 0.3K
14:32 170.24 170.26 170.24 170.26 3.3K
14:33 170.26 170.26 170.21 170.21 1.4K
14:34 170.21 170.26 170.21 170.26 1.5K
14:35 170.26 170.29 170.26 170.29 0.5K
14:36 170.29 170.32 170.29 170.32 0.9K
14:37 170.32 170.32 170.32 170.32 0.2K
14:38 170.32 170.32 170.32 170.32 0.0K
14:39 170.32 170.40 170.32 170.40 0.5K
14:40 170.40 170.40 170.32 170.32 1.3K
14:41 170.32 170.40 170.32 170.40 2.2K
14:42 170.40 170.40 170.34 170.34 0.6K
14:43 170.34 170.34 170.26 170.26 2.4K
14:44 170.26 170.26 170.26 170.26 0.3K
14:45 170.26 170.32 170.24 170.24 2.2K
14:46 170.24 170.24 170.24 170.24 1.1K
14:47 170.32 170.32 170.32 170.32 0.8K
14:48 170.32 170.32 170.24 170.24 1.2K
14:49 170.24 170.30 170.22 170.22 2.1K
14:50 170.19 170.19 170.19 170.19 0.3K
14:51 170.19 170.20 170.19 170.20 1.5K
14:52 170.20 170.32 170.20 170.32 2.4K
14:53 170.32 170.32 170.32 170.32 0.3K
14:54 170.32 170.32 170.32 170.32 0.6K
14:55 170.32 170.33 170.32 170.33 0.2K
14:56 170.33 170.33 170.33 170.33 0.2K
14:57 170.33 170.33 170.33 170.33 0.2K
14:58 170.27 170.27 170.23 170.23 18.2K
14:59 170.23 170.23 170.11 170.11 1.1K
15:00 170.11 170.13 170.11 170.13 0.8K
15:01 170.06 170.06 169.99 169.99 3.1K
15:02 169.99 169.99 169.99 169.99 0.3K
15:03 169.99 169.99 169.91 169.91 0.6K
15:04 169.91 169.91 169.91 169.91 0.9K
15:05 169.91 169.91 169.91 169.91 0.4K
15:06 169.91 169.91 169.83 169.83 1.3K
15:07 169.83 169.83 169.82 169.82 1.0K
15:08 169.82 169.84 169.78 169.84 1.2K
15:09 169.84 169.85 169.84 169.85 0.4K
15:10 169.81 169.81 169.81 169.81 0.6K
15:11 169.80 169.80 169.69 169.69 2.6K
15:12 169.69 169.69 169.67 169.67 1.1K
15:13 169.69 169.69 169.66 169.68 5.4K
15:14 169.66 169.66 169.58 169.58 1.7K
15:15 169.58 169.67 169.58 169.67 5.8K
15:16 169.67 169.69 169.67 169.69 1.4K
15:17 169.69 169.73 169.69 169.73 0.4K
15:18 169.73 169.73 169.73 169.73 0.4K
15:19 169.73 169.73 169.73 169.73 0.4K
15:20 169.75 169.75 169.63 169.63 2.0K
15:21 169.63 169.63 169.61 169.61 0.9K
15:22 169.59 169.59 169.51 169.51 2.2K
15:23 169.51 169.51 169.37 169.37 1.3K
15:24 169.37 169.37 169.33 169.33 2.1K
15:25 169.41 169.41 169.31 169.39 4.4K
15:26 169.39 169.39 169.27 169.27 1.8K
15:27 169.27 169.28 169.19 169.19 1.0K
15:28 169.19 169.19 168.96 168.96 4.2K
15:29 168.96 168.96 168.67 168.67 1.3K
15:30 168.67 168.88 168.67 168.88 2.3K
15:31 168.88 168.89 168.88 168.89 3.5K
15:32 168.82 169.06 168.82 169.06 3.5K
15:33 169.04 169.04 169.04 169.04 1.8K
15:34 169.10 169.13 169.10 169.13 3.6K
15:35 169.13 169.16 169.12 169.16 1.8K
15:36 169.16 169.16 169.16 169.16 1.4K
15:37 169.16 169.21 169.16 169.21 2.5K
15:38 169.21 169.21 169.07 169.08 1.8K
15:39 169.08 169.08 168.99 168.99 2.3K
15:40 168.99 169.07 168.99 169.07 0.6K
15:41 169.12 169.14 169.12 169.14 2.1K
15:42 169.14 169.14 169.07 169.07 2.0K
15:43 169.08 169.08 169.08 169.08 1.7K
15:44 169.08 169.08 168.97 169.00 1.7K
15:45 169.00 169.00 169.00 169.00 1.0K
15:46 168.95 168.95 168.94 168.94 2.2K
15:47 168.94 169.03 168.94 169.00 2.8K
15:48 169.00 169.00 168.87 168.87 1.4K
15:49 168.87 168.88 168.86 168.86 4.5K
15:50 168.87 168.92 168.87 168.92 3.6K
15:51 169.13 169.28 169.12 169.12 9.9K
15:52 168.91 168.98 168.91 168.98 4.1K
15:53 168.91 169.08 168.91 169.08 4.6K
15:54 169.00 169.07 169.00 169.03 7.7K
15:55 168.98 168.98 168.91 168.91 6.4K
15:56 169.11 169.16 169.11 169.11 16.6K
15:57 169.00 169.02 168.97 169.00 19.1K
15:58 168.99 169.03 168.99 169.01 12.6K
15:59 169.02 169.06 169.02 169.02 28.0K
16:00 169.04 169.09 168.98 169.09 218.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available