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
09:31 166.72 167.87 166.72 166.72 23.8K
09:32 166.29 166.29 166.29 166.29 0.3K
09:33 166.29 166.47 166.29 166.46 0.3K
09:34 166.46 166.46 166.46 166.46 0.5K
09:35 166.46 166.46 165.99 165.99 1.9K
09:36 165.80 165.82 165.75 165.78 2.2K
09:37 165.87 165.87 165.69 165.69 2.8K
09:38 165.93 166.02 165.93 166.02 0.8K
09:39 165.88 165.88 165.61 165.61 1.3K
09:40 165.61 165.61 165.61 165.61 0.1K
09:41 165.45 165.72 165.45 165.72 0.8K
09:42 165.72 165.77 165.57 165.77 1.1K
09:43 165.77 166.02 165.74 166.02 2.2K
09:44 166.02 166.02 165.84 165.84 0.2K
09:45 165.84 165.84 165.84 165.84 0.2K
09:46 165.91 166.06 165.91 166.06 1.1K
09:47 166.06 166.06 165.93 165.93 0.8K
09:48 166.06 166.07 166.06 166.07 0.3K
09:49 166.07 166.10 166.07 166.10 2.0K
09:50 166.10 166.10 166.10 166.10 1.8K
09:51 165.86 165.86 165.69 165.69 0.9K
09:52 165.69 165.69 165.49 165.49 0.5K
09:53 165.49 165.49 165.49 165.49 0.1K
09:54 165.49 165.92 165.49 165.92 1.5K
09:55 166.00 166.00 165.98 165.98 1.5K
09:56 165.98 165.98 165.80 165.80 0.4K
09:57 165.80 165.80 165.80 165.80 0.1K
09:58 165.79 165.79 165.79 165.79 0.4K
09:59 165.79 166.15 165.79 166.15 0.9K
10:00 166.15 166.18 166.15 166.18 2.5K
10:01 165.84 165.85 165.57 165.85 1.1K
10:02 166.08 166.08 166.08 166.08 0.5K
10:03 166.08 166.12 166.08 166.08 0.9K
10:04 166.08 166.24 166.01 166.24 1.7K
10:05 166.24 166.24 166.24 166.24 0.7K
10:06 166.24 166.24 165.97 166.22 0.6K
10:07 166.22 166.22 166.03 166.03 0.2K
10:08 166.03 166.03 165.79 165.79 1.0K
10:09 165.69 166.19 165.69 166.19 2.0K
10:10 166.15 166.45 166.15 166.45 2.0K
10:11 166.45 166.53 166.45 166.52 0.5K
10:12 166.52 167.04 166.52 167.04 5.0K
10:13 167.04 167.04 166.67 166.82 2.8K
10:14 166.69 166.69 166.44 166.44 2.5K
10:15 166.44 166.44 166.44 166.44 0.4K
10:16 166.44 166.44 166.44 166.44 0.3K
10:17 166.69 166.69 166.69 166.69 0.4K
10:18 166.69 166.69 166.30 166.45 1.3K
10:19 166.32 166.32 166.32 166.32 3.0K
10:20 166.32 166.59 166.31 166.31 2.5K
10:21 166.33 166.33 166.33 166.33 1.1K
10:22 166.33 166.33 166.12 166.15 0.8K
10:23 166.15 166.15 166.15 166.15 0.0K
10:24 166.15 166.15 166.06 166.07 1.9K
10:25 165.84 166.03 165.84 166.03 8.1K
10:26 166.03 166.21 166.03 166.19 1.1K
10:27 166.19 166.19 166.19 166.19 0.3K
10:28 166.09 166.09 165.76 165.76 14.9K
10:29 165.76 165.91 165.76 165.91 0.3K
10:30 165.91 165.91 165.55 165.55 1.3K
10:31 165.55 165.55 165.53 165.53 0.9K
10:32 165.53 165.53 165.53 165.53 0.1K
10:33 165.77 165.77 165.70 165.70 1.8K
10:34 165.77 165.77 165.49 165.49 0.9K
10:35 165.49 165.58 165.49 165.58 0.4K
10:36 165.58 165.83 165.58 165.83 0.7K
10:37 165.83 165.83 165.71 165.80 1.7K
10:38 165.80 165.90 165.76 165.76 4.9K
10:39 165.76 165.76 165.76 165.76 0.2K
10:40 165.76 165.76 165.76 165.76 0.2K
10:41 165.76 165.80 165.76 165.80 0.3K
10:42 165.80 165.80 165.78 165.78 0.3K
10:43 165.79 165.79 165.78 165.78 2.3K
10:44 165.79 165.79 165.52 165.52 2.1K
10:45 165.52 165.52 165.49 165.49 0.4K
10:46 165.49 165.51 165.49 165.51 0.4K
10:47 165.51 165.51 165.51 165.51 1.0K
10:48 165.51 165.93 165.51 165.93 0.9K
10:49 165.93 165.93 165.93 165.93 0.2K
10:50 165.93 165.93 165.89 165.89 0.3K
10:51 165.96 165.96 165.84 165.90 1.5K
10:52 165.90 165.90 165.90 165.90 0.1K
10:53 165.95 165.95 165.90 165.90 0.4K
10:54 165.82 165.82 165.66 165.66 2.6K
10:55 165.66 165.73 165.66 165.67 2.8K
10:56 165.58 165.58 165.58 165.58 1.8K
10:57 165.58 165.69 165.58 165.69 0.3K
10:58 165.69 165.92 165.69 165.92 0.6K
10:59 165.92 166.08 165.92 166.08 1.1K
11:00 166.03 166.16 166.02 166.02 1.0K
11:01 166.20 166.20 166.12 166.12 1.6K
11:02 166.25 166.25 166.23 166.23 0.6K
11:03 166.23 166.23 166.12 166.12 0.3K
11:04 166.12 166.12 166.08 166.08 1.2K
11:05 166.08 166.08 166.00 166.00 0.9K
11:06 166.00 166.22 166.00 166.22 1.4K
11:07 166.22 166.22 166.07 166.08 2.0K
11:08 166.08 166.22 166.08 166.22 1.2K
11:09 166.08 166.19 165.93 165.96 1.8K
11:10 165.96 165.96 165.76 165.77 1.7K
11:11 165.84 165.84 165.57 165.59 2.7K
11:12 165.59 165.71 165.59 165.71 0.5K
11:13 165.86 165.86 165.86 165.86 0.8K
11:14 166.01 166.01 165.94 165.94 0.6K
11:15 165.94 166.16 165.94 166.16 0.4K
11:16 166.18 166.22 166.18 166.22 1.2K
11:17 166.26 166.43 166.26 166.43 0.4K
11:18 166.09 166.09 166.00 166.00 2.0K
11:19 166.05 166.05 166.01 166.01 0.3K
11:20 166.01 166.06 166.01 166.04 0.8K
11:21 166.04 166.05 166.04 166.05 0.2K
11:22 165.99 166.17 165.99 166.17 2.4K
11:23 166.17 166.21 166.17 166.21 0.4K
11:24 166.23 166.25 166.23 166.25 1.0K
11:25 166.25 166.25 166.25 166.25 0.2K
11:26 166.25 166.25 166.14 166.15 0.7K
11:27 166.05 166.05 165.92 165.92 2.3K
11:28 165.92 166.08 165.92 166.08 0.2K
11:29 166.09 166.09 166.05 166.05 0.6K
11:30 166.05 166.08 166.05 166.08 1.2K
11:31 166.08 166.08 165.90 165.90 0.3K
11:32 165.90 165.92 165.90 165.92 0.2K
11:33 165.92 166.06 165.92 166.06 1.4K
11:34 166.09 166.12 166.09 166.12 1.4K
11:35 166.12 166.20 166.12 166.20 1.6K
11:36 166.20 166.20 166.20 166.20 0.4K
11:37 166.20 166.20 166.20 166.20 0.7K
11:38 166.14 166.15 166.14 166.15 0.5K
11:39 166.17 166.20 166.17 166.20 0.5K
11:40 166.07 166.07 166.07 166.07 0.4K
11:41 166.07 166.14 166.07 166.14 0.5K
11:42 166.14 166.14 166.14 166.14 0.6K
11:43 166.14 166.14 166.12 166.12 1.8K
11:44 166.11 166.15 166.11 166.15 0.4K
11:45 166.15 166.15 166.08 166.08 0.8K
11:46 166.06 166.06 166.03 166.06 2.5K
11:47 166.06 166.11 166.01 166.01 0.4K
11:48 165.97 166.10 165.97 166.10 2.8K
11:49 166.10 166.23 166.10 166.23 0.6K
11:50 166.23 166.23 166.23 166.23 0.1K
11:51 166.23 166.23 166.17 166.17 0.9K
11:52 166.20 166.20 166.13 166.13 1.8K
11:53 166.13 166.19 166.13 166.18 1.3K
11:54 166.18 166.18 166.18 166.18 0.6K
11:55 166.18 166.21 166.18 166.21 0.3K
11:56 166.21 166.21 166.16 166.16 0.2K
11:57 166.16 166.33 166.16 166.33 1.2K
11:58 166.36 166.47 166.36 166.47 1.0K
11:59 166.47 166.47 166.41 166.41 0.7K
12:00 166.41 166.41 166.28 166.28 0.2K
12:01 166.38 166.43 166.35 166.35 1.7K
12:02 166.35 166.35 166.25 166.25 1.0K
12:03 166.25 166.34 166.25 166.34 0.8K
12:04 166.34 166.34 166.21 166.21 2.1K
12:05 166.21 166.21 166.15 166.15 0.5K
12:06 166.34 166.34 166.34 166.34 0.1K
12:07 166.35 166.35 166.35 166.35 0.4K
12:08 166.42 166.42 166.37 166.37 0.5K
12:09 166.38 166.38 166.37 166.37 1.1K
12:10 166.37 166.37 166.25 166.25 1.0K
12:11 166.25 166.25 166.25 166.25 0.2K
12:12 166.11 166.11 166.03 166.03 0.7K
12:13 166.03 166.03 166.03 166.03 0.2K
12:14 166.03 166.16 166.03 166.16 0.2K
12:15 166.16 166.16 166.13 166.13 0.3K
12:16 166.13 166.13 166.03 166.03 0.7K
12:17 166.03 166.03 166.00 166.00 0.8K
12:18 166.00 166.00 165.81 165.88 1.6K
12:19 165.88 165.88 165.88 165.88 0.9K
12:20 165.81 165.81 165.67 165.67 1.2K
12:21 165.67 165.75 165.67 165.75 0.6K
12:22 165.75 165.75 165.52 165.52 2.8K
12:23 165.52 165.52 165.52 165.52 0.4K
12:24 165.52 165.61 165.46 165.46 2.4K
12:25 165.46 165.46 165.39 165.39 0.7K
12:26 165.39 165.50 165.39 165.50 0.5K
12:27 165.50 165.50 165.49 165.49 0.2K
12:28 165.49 165.49 165.38 165.38 0.7K
12:29 165.38 165.38 165.36 165.36 3.4K
12:30 165.36 165.45 165.36 165.45 0.7K
12:31 165.45 165.45 165.45 165.45 0.2K
12:32 165.34 165.34 165.34 165.34 1.7K
12:33 165.25 165.25 165.25 165.25 0.5K
12:34 165.25 165.25 165.25 165.25 0.7K
12:35 165.25 165.25 164.90 164.90 1.4K
12:36 164.90 164.90 164.90 164.90 0.5K
12:37 164.96 165.03 164.91 164.91 0.9K
12:38 164.90 164.90 164.39 164.39 6.7K
12:39 164.33 164.33 164.32 164.32 1.4K
12:40 164.33 164.39 164.22 164.22 2.1K
12:41 164.30 164.38 164.29 164.33 3.6K
12:42 164.33 164.33 164.33 164.33 0.0K
12:43 164.41 164.41 164.30 164.30 2.1K
12:44 164.30 164.41 164.30 164.41 0.7K
12:45 164.41 164.41 164.35 164.35 0.5K
12:46 164.35 164.35 164.31 164.34 0.5K
12:47 164.34 164.34 164.34 164.34 0.3K
12:48 164.34 164.34 164.27 164.27 1.5K
12:49 164.27 164.27 164.18 164.18 1.7K
12:50 164.18 164.18 164.16 164.16 0.9K
12:51 164.16 164.16 164.16 164.16 0.4K
12:52 164.16 164.16 163.99 163.99 2.1K
12:53 164.05 164.05 163.93 163.93 2.1K
12:54 163.93 164.12 163.93 164.12 0.6K
12:55 164.10 164.10 163.93 163.93 3.7K
12:56 163.93 163.93 163.80 163.80 1.4K
12:57 163.80 163.80 163.54 163.54 1.6K
12:58 163.70 163.70 163.68 163.68 0.3K
12:59 163.67 163.67 163.67 163.67 0.6K
13:00 163.67 163.67 163.64 163.64 1.1K
13:01 163.64 163.64 163.52 163.62 0.9K
13:02 163.52 163.52 163.52 163.52 0.9K
13:03 163.52 163.61 163.35 163.61 2.8K
13:04 163.67 163.67 163.67 163.67 1.1K
13:05 163.67 163.71 163.58 163.71 1.7K
13:06 163.69 163.69 163.57 163.57 2.0K
13:07 163.57 163.57 163.57 163.57 0.3K
13:08 163.57 163.57 163.44 163.44 0.7K
13:09 163.44 163.51 163.35 163.51 0.4K
13:10 163.51 163.51 163.15 163.15 2.1K
13:11 163.15 163.15 163.15 163.15 0.2K
13:12 163.15 163.22 163.15 163.22 1.4K
13:13 163.22 163.22 163.06 163.06 2.0K
13:14 163.06 163.19 163.05 163.19 0.6K
13:15 163.19 163.23 163.18 163.23 1.3K
13:16 163.23 163.36 163.23 163.36 2.6K
13:17 163.48 163.48 163.24 163.24 1.4K
13:18 163.32 163.42 163.32 163.42 2.0K
13:19 163.28 163.36 163.28 163.36 1.3K
13:20 163.14 163.14 163.14 163.14 0.5K
13:21 163.14 163.22 163.14 163.22 2.6K
13:22 163.22 163.22 163.12 163.12 0.9K
13:23 163.12 163.12 163.12 163.12 0.4K
13:24 163.12 163.12 163.06 163.06 1.3K
13:25 163.06 163.06 162.88 163.00 4.3K
13:26 163.20 163.20 163.17 163.17 6.2K
13:27 163.17 163.36 163.17 163.31 1.1K
13:28 163.31 163.31 163.25 163.25 0.5K
13:29 163.25 163.25 163.12 163.12 1.7K
13:30 163.12 163.18 163.06 163.17 2.6K
13:31 163.17 163.17 163.17 163.17 0.4K
13:32 163.17 163.17 163.17 163.17 0.5K
13:33 163.19 163.19 163.19 163.19 1.1K
13:34 163.19 163.19 163.06 163.06 1.5K
13:35 163.06 163.06 163.04 163.04 1.6K
13:36 163.04 163.12 163.04 163.10 0.7K
13:37 163.10 163.30 163.08 163.30 13.5K
13:38 163.30 163.44 163.30 163.44 1.4K
13:39 163.44 163.70 163.44 163.59 1.6K
13:40 163.59 163.59 163.34 163.34 2.3K
13:41 163.34 163.34 163.34 163.34 0.4K
13:42 163.34 163.34 163.32 163.32 0.3K
13:43 163.32 163.32 163.24 163.32 3.0K
13:44 163.32 163.37 163.32 163.37 0.3K
13:45 163.37 163.37 163.26 163.26 9.6K
13:46 163.13 163.13 163.13 163.13 5.1K
13:47 163.21 163.21 163.21 163.21 0.4K
13:48 163.21 163.21 163.20 163.20 0.8K
13:49 163.20 163.20 163.20 163.20 0.3K
13:50 163.20 163.20 163.01 163.11 1.7K
13:51 163.11 163.22 163.11 163.22 1.3K
13:52 163.22 163.22 163.22 163.22 0.4K
13:53 163.22 163.22 163.19 163.19 0.2K
13:54 163.19 163.32 163.18 163.18 2.1K
13:55 163.18 163.18 163.17 163.18 0.4K
13:56 163.18 163.18 163.08 163.18 0.4K
13:57 163.15 163.15 163.06 163.06 1.5K
13:58 163.06 163.06 162.90 162.99 0.6K
13:59 162.99 163.03 162.99 163.03 0.3K
14:00 162.93 162.93 162.84 162.84 1.6K
14:01 162.84 162.88 162.84 162.88 0.7K
14:02 162.88 162.88 162.83 162.86 2.2K
14:03 162.93 162.93 162.83 162.83 1.2K
14:04 162.83 162.88 162.83 162.87 1.8K
14:05 162.87 162.87 162.71 162.71 1.8K
14:06 162.71 162.82 162.71 162.82 1.5K
14:07 162.73 162.73 162.73 162.73 0.6K
14:08 162.73 162.75 162.73 162.75 1.0K
14:09 162.75 162.75 162.67 162.67 3.9K
14:10 162.67 162.79 162.67 162.79 1.0K
14:11 162.79 162.79 162.68 162.68 4.7K
14:12 162.68 162.68 162.64 162.64 0.9K
14:13 162.64 162.64 162.58 162.58 0.7K
14:14 162.58 162.73 162.58 162.73 1.0K
14:15 162.94 163.04 162.94 163.04 1.7K
14:16 163.04 163.04 162.93 162.93 1.3K
14:17 162.82 162.82 162.82 162.82 0.6K
14:18 162.82 162.82 162.77 162.77 1.0K
14:19 162.77 162.82 162.77 162.82 1.1K
14:20 162.82 162.82 162.70 162.70 0.3K
14:21 162.70 162.73 162.65 162.65 1.6K
14:22 162.53 162.53 162.43 162.46 1.6K
14:23 162.40 162.40 162.36 162.37 2.6K
14:24 162.37 162.37 162.18 162.18 3.3K
14:25 162.18 162.18 162.18 162.18 0.9K
14:26 162.18 162.31 162.18 162.26 0.7K
14:27 162.27 162.27 162.15 162.18 2.2K
14:28 162.18 162.28 162.18 162.22 1.1K
14:29 162.22 162.27 162.11 162.11 1.6K
14:30 162.18 162.18 162.03 162.03 1.3K
14:31 162.03 162.03 162.03 162.03 1.3K
14:32 162.03 162.34 162.03 162.28 0.9K
14:33 162.28 162.49 162.28 162.49 1.5K
14:34 162.49 162.52 162.45 162.45 2.8K
14:35 162.45 162.45 162.41 162.41 0.6K
14:36 162.41 162.42 162.39 162.39 1.2K
14:37 162.31 162.34 162.31 162.34 2.2K
14:38 162.34 162.34 162.21 162.33 2.1K
14:39 162.33 162.33 162.22 162.22 1.0K
14:40 162.22 162.32 162.22 162.32 0.6K
14:41 162.29 162.29 162.12 162.12 2.1K
14:42 162.12 162.13 162.12 162.13 0.7K
14:43 162.00 162.02 162.00 162.01 2.5K
14:44 162.07 162.09 161.97 162.09 4.9K
14:45 162.09 162.25 162.09 162.22 2.5K
14:46 162.22 162.22 162.04 162.04 1.9K
14:47 162.04 162.05 162.04 162.05 4.8K
14:48 162.07 162.07 161.88 162.06 6.6K
14:49 162.06 162.06 161.97 162.04 1.9K
14:50 162.04 162.04 161.90 161.90 2.3K
14:51 161.90 162.13 161.90 162.13 2.6K
14:52 162.13 162.24 162.13 162.24 1.2K
14:53 162.24 162.34 162.24 162.34 1.0K
14:54 162.39 162.39 162.39 162.39 0.6K
14:55 162.39 162.39 162.13 162.13 1.9K
14:56 162.13 162.19 162.11 162.19 1.2K
14:57 162.19 162.37 162.19 162.37 1.8K
14:58 162.37 162.37 162.31 162.31 1.1K
14:59 162.31 162.31 162.27 162.27 2.1K
15:00 162.27 162.27 162.08 162.08 1.5K
15:01 162.08 162.15 162.08 162.15 2.0K
15:02 162.15 162.18 162.13 162.13 1.6K
15:03 162.13 162.15 162.13 162.15 1.1K
15:04 162.15 162.27 162.15 162.27 1.8K
15:05 162.30 162.37 162.22 162.22 2.3K
15:06 162.22 162.36 162.22 162.27 0.9K
15:07 162.27 162.27 162.19 162.23 1.1K
15:08 162.23 162.23 162.04 162.04 2.7K
15:09 162.04 162.04 161.80 161.80 9.5K
15:10 161.80 161.92 161.75 161.92 6.4K
15:11 161.92 161.92 161.92 161.92 2.6K
15:12 161.92 161.94 161.79 161.94 2.9K
15:13 161.94 162.12 161.94 162.12 4.6K
15:14 162.12 162.21 162.07 162.07 3.1K
15:15 162.07 162.07 162.01 162.01 0.8K
15:16 162.11 162.22 162.11 162.22 3.9K
15:17 162.22 162.27 162.22 162.27 1.2K
15:18 162.32 162.32 162.17 162.17 2.5K
15:19 162.22 162.23 162.22 162.23 4.0K
15:20 162.21 162.46 162.21 162.46 4.1K
15:21 162.46 162.46 162.45 162.46 2.3K
15:22 162.46 162.46 162.41 162.42 1.9K
15:23 162.47 162.70 162.47 162.64 6.5K
15:24 162.69 162.69 162.60 162.64 3.9K
15:25 162.74 162.74 162.74 162.74 1.9K
15:26 162.75 162.77 162.75 162.77 2.3K
15:27 162.77 162.77 162.74 162.74 1.7K
15:28 162.74 162.74 162.61 162.61 4.2K
15:29 162.73 162.73 162.73 162.73 1.5K
15:30 162.73 162.85 162.73 162.74 2.1K
15:31 162.89 162.94 162.89 162.94 3.5K
15:32 162.94 162.96 162.89 162.89 3.4K
15:33 162.90 162.91 162.90 162.91 2.1K
15:34 163.01 163.01 162.96 162.97 3.2K
15:35 162.97 162.97 162.86 162.86 0.8K
15:36 162.86 162.86 162.67 162.67 3.3K
15:37 162.65 162.83 162.65 162.83 2.1K
15:38 162.83 162.83 162.71 162.71 2.0K
15:39 162.71 162.71 162.71 162.71 1.6K
15:40 162.80 162.84 162.80 162.80 2.4K
15:41 162.80 162.89 162.75 162.75 2.9K
15:42 162.76 162.76 162.76 162.76 0.8K
15:43 162.73 162.73 162.64 162.64 4.3K
15:44 162.64 162.98 162.64 162.87 4.1K
15:45 163.01 163.09 163.01 163.04 3.5K
15:46 163.04 163.04 162.93 163.02 5.7K
15:47 162.99 163.06 162.86 162.86 9.3K
15:48 162.92 162.97 162.88 162.88 4.4K
15:49 162.90 163.00 162.90 163.00 3.3K
15:50 163.04 163.10 163.04 163.07 6.0K
15:51 163.16 163.16 162.95 162.95 15.1K
15:52 162.94 162.94 162.88 162.94 8.0K
15:53 162.94 162.94 162.90 162.90 6.5K
15:54 162.93 162.99 162.93 162.95 11.5K
15:55 162.94 162.94 162.82 162.90 13.8K
15:56 162.96 163.00 162.82 162.82 18.6K
15:57 162.80 162.80 162.44 162.44 19.7K
15:58 162.42 162.53 162.42 162.45 22.7K
15:59 162.45 162.60 162.45 162.60 18.2K
16:00 162.54 162.64 162.50 162.61 344.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available