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
09:31 159.00 160.84 158.20 158.51 12.7K
09:32 158.51 158.51 158.40 158.40 1.2K
09:33 158.40 158.99 157.92 158.99 4.9K
09:34 158.99 158.99 158.99 158.99 0.6K
09:35 158.79 158.79 158.79 158.79 1.0K
09:36 158.81 158.81 158.81 158.81 11.2K
09:37 159.00 159.12 159.00 159.12 6.8K
09:38 159.12 159.27 159.12 159.27 0.9K
09:39 159.27 159.38 159.27 159.32 1.0K
09:40 159.50 159.99 159.50 159.99 1.4K
09:41 159.99 159.99 159.76 159.76 0.7K
09:42 159.77 159.77 159.77 159.77 1.5K
09:43 159.77 159.79 159.77 159.79 0.4K
09:44 159.79 160.03 159.79 160.03 1.5K
09:45 160.03 160.17 159.98 159.98 4.3K
09:46 159.97 159.97 159.82 159.82 0.9K
09:47 160.33 160.40 159.90 159.90 4.7K
09:48 159.90 160.03 159.90 160.03 5.2K
09:49 160.04 160.16 160.04 160.16 1.1K
09:50 160.14 160.23 160.13 160.23 17.2K
09:51 160.31 160.35 160.31 160.35 14.9K
09:52 160.35 160.35 160.09 160.09 1.1K
09:53 160.09 160.09 160.00 160.00 8.9K
09:54 159.90 159.90 159.66 159.73 3.1K
09:55 159.74 159.74 159.74 159.74 1.8K
09:56 159.74 160.20 159.71 160.20 1.6K
09:57 160.20 160.59 160.20 160.51 6.2K
09:58 160.51 160.51 160.51 160.51 0.4K
09:59 160.51 160.51 160.30 160.30 2.8K
10:00 160.26 160.26 160.26 160.26 4.4K
10:01 160.26 160.26 160.13 160.13 8.0K
10:02 159.95 160.13 159.95 160.09 4.0K
10:03 160.09 160.09 160.05 160.05 1.2K
10:04 160.01 160.01 159.94 159.94 7.1K
10:05 159.94 159.95 159.77 159.95 4.0K
10:06 160.12 160.12 160.03 160.04 11.6K
10:07 160.04 160.05 160.00 160.04 2.8K
10:08 159.84 159.84 159.60 159.79 10.8K
10:09 159.65 159.75 159.52 159.75 5.0K
10:10 159.80 159.94 159.80 159.94 1.8K
10:11 159.94 160.00 159.94 160.00 0.3K
10:12 160.00 160.00 159.80 159.82 0.9K
10:13 159.82 159.82 159.82 159.82 0.3K
10:14 159.90 159.90 159.79 159.80 2.0K
10:15 159.80 159.80 159.70 159.70 2.7K
10:16 159.47 159.47 159.05 159.05 3.7K
10:17 159.23 159.23 158.91 158.91 2.2K
10:18 158.91 158.91 158.78 158.78 0.7K
10:19 158.78 158.78 158.34 158.39 0.9K
10:20 158.39 158.39 158.39 158.39 0.5K
10:21 158.39 158.39 157.80 157.80 5.9K
10:22 157.80 158.00 157.80 158.00 0.8K
10:23 158.00 158.36 158.00 158.23 13.9K
10:24 158.23 158.23 157.89 157.89 2.0K
10:25 157.89 157.89 157.89 157.89 0.7K
10:26 157.89 157.89 157.77 157.77 0.8K
10:27 157.90 158.09 157.90 158.09 2.1K
10:28 158.09 158.09 157.71 157.71 1.1K
10:29 157.77 157.77 157.71 157.71 3.9K
10:30 157.71 157.71 157.69 157.69 1.9K
10:31 157.62 157.98 157.62 157.83 4.9K
10:32 157.81 158.11 157.81 158.11 2.2K
10:33 158.11 158.11 157.88 157.98 3.5K
10:34 157.98 158.18 157.98 158.06 2.3K
10:35 158.06 158.06 158.03 158.03 0.2K
10:36 158.03 158.26 158.03 158.24 1.1K
10:37 158.17 158.42 158.17 158.42 1.8K
10:38 158.42 158.42 158.42 158.42 0.5K
10:39 158.42 158.42 158.40 158.40 2.1K
10:40 158.44 158.73 158.44 158.73 1.3K
10:41 158.73 158.73 158.54 158.54 2.0K
10:42 158.73 158.73 158.54 158.54 6.7K
10:43 158.56 158.56 158.46 158.46 1.0K
10:44 158.46 158.86 158.46 158.86 0.7K
10:45 158.86 158.86 158.49 158.49 2.5K
10:46 158.49 158.74 158.49 158.74 0.7K
10:47 158.74 158.74 158.74 158.74 0.9K
10:48 158.74 158.74 158.37 158.37 0.8K
10:49 158.37 158.37 158.37 158.37 0.4K
10:50 158.37 158.78 158.37 158.78 0.7K
10:51 158.78 158.89 158.73 158.73 1.6K
10:52 158.97 158.97 158.97 158.97 0.7K
10:53 158.98 159.06 158.98 159.06 1.8K
10:54 159.06 159.06 159.06 159.06 0.1K
10:55 159.25 159.33 159.24 159.24 1.7K
10:56 159.24 159.29 159.24 159.28 1.2K
10:57 159.28 159.36 159.28 159.36 1.2K
10:58 159.30 159.30 159.30 159.30 1.8K
10:59 159.31 159.31 159.21 159.21 1.0K
11:00 159.08 159.15 158.83 158.83 4.0K
11:01 158.83 158.83 158.69 158.69 0.8K
11:02 158.69 158.69 158.69 158.69 0.1K
11:03 158.69 158.69 158.69 158.69 0.4K
11:04 158.42 158.42 158.41 158.41 1.3K
11:05 158.40 158.40 158.37 158.37 1.8K
11:06 158.38 158.38 158.27 158.27 0.8K
11:07 158.27 158.34 158.27 158.32 1.3K
11:08 158.32 158.67 158.32 158.67 1.3K
11:09 158.67 158.67 158.67 158.67 0.2K
11:10 158.67 158.67 158.67 158.67 0.2K
11:11 158.67 158.67 158.67 158.67 0.3K
11:12 158.67 158.67 158.41 158.41 1.7K
11:13 158.39 158.39 158.15 158.15 3.9K
11:14 158.15 158.18 158.15 158.18 1.1K
11:15 158.18 158.22 158.18 158.22 0.9K
11:16 158.28 158.28 158.28 158.28 1.6K
11:17 158.08 158.08 158.08 158.08 0.7K
11:18 158.08 158.08 157.87 157.87 0.3K
11:19 157.87 157.87 157.87 157.87 0.1K
11:20 157.87 157.87 157.78 157.78 1.7K
11:21 157.79 157.79 157.65 157.65 0.4K
11:22 157.65 157.66 157.65 157.66 0.4K
11:23 157.56 157.64 157.56 157.64 1.2K
11:24 157.64 157.64 157.33 157.33 0.7K
11:25 157.33 157.52 157.33 157.52 0.4K
11:26 157.52 157.55 157.43 157.43 2.0K
11:27 157.43 157.43 157.42 157.42 4.0K
11:28 157.40 157.51 157.21 157.51 2.7K
11:29 157.51 157.51 157.31 157.31 1.2K
11:30 157.31 157.40 157.31 157.40 0.5K
11:31 157.50 157.50 157.30 157.30 4.0K
11:32 157.30 157.37 157.28 157.28 3.1K
11:33 157.24 157.24 157.18 157.21 3.8K
11:34 157.21 157.21 157.01 157.01 0.9K
11:35 157.01 157.22 157.01 157.22 4.4K
11:36 157.33 157.33 157.19 157.19 1.7K
11:37 157.19 157.32 157.19 157.29 0.8K
11:38 157.29 157.57 157.29 157.57 1.8K
11:39 157.57 157.57 157.57 157.57 0.7K
11:40 157.57 157.68 157.57 157.68 0.3K
11:41 157.68 157.68 157.54 157.54 2.0K
11:42 157.50 157.50 157.50 157.50 0.4K
11:43 157.50 157.50 157.50 157.50 0.1K
11:44 157.48 157.57 157.46 157.46 3.5K
11:45 157.46 157.46 157.46 157.46 0.4K
11:46 157.68 157.68 157.36 157.51 2.0K
11:47 157.51 157.68 157.51 157.68 0.8K
11:48 157.52 157.56 157.48 157.56 1.1K
11:49 157.56 157.78 157.56 157.78 1.6K
11:50 157.79 157.86 157.79 157.86 0.7K
11:51 157.86 157.87 157.86 157.87 0.7K
11:52 157.87 158.06 157.85 158.06 1.0K
11:53 158.06 158.06 158.01 158.01 0.4K
11:54 158.01 158.01 158.01 158.01 0.3K
11:55 158.01 158.01 158.01 158.01 0.2K
11:56 158.01 158.01 158.01 158.01 0.2K
11:57 158.01 158.25 158.01 158.25 2.7K
11:58 158.25 158.50 158.25 158.50 1.8K
11:59 158.63 158.74 158.63 158.74 13.3K
12:00 158.74 158.76 158.74 158.76 3.5K
12:01 158.46 158.46 158.32 158.38 7.3K
12:02 158.34 158.34 157.96 157.96 4.4K
12:03 158.11 158.32 158.11 158.32 5.5K
12:04 158.33 158.34 158.33 158.34 0.9K
12:05 158.34 158.49 158.26 158.49 11.1K
12:06 158.49 158.49 158.26 158.26 2.9K
12:07 158.25 158.35 158.25 158.35 1.1K
12:08 158.27 158.27 158.27 158.27 0.9K
12:09 158.27 158.27 158.14 158.14 7.3K
12:10 158.14 158.14 158.14 158.14 0.4K
12:11 158.15 158.16 158.15 158.15 1.1K
12:12 158.15 158.15 158.15 158.15 0.9K
12:13 158.15 158.15 158.03 158.03 2.1K
12:14 157.89 157.89 157.89 157.89 2.0K
12:15 157.90 157.90 157.89 157.89 1.1K
12:16 157.89 157.89 157.89 157.89 1.6K
12:17 157.89 157.90 157.89 157.89 1.1K
12:18 157.89 157.89 157.81 157.81 0.8K
12:19 157.70 157.71 157.70 157.71 2.0K
12:20 157.71 157.77 157.70 157.77 1.7K
12:21 157.77 157.77 157.62 157.62 0.3K
12:22 157.62 157.72 157.62 157.72 0.4K
12:23 157.59 157.63 157.58 157.63 1.2K
12:24 157.63 157.63 157.58 157.58 0.9K
12:25 157.58 157.58 157.58 157.58 0.2K
12:26 157.58 157.58 157.58 157.58 0.4K
12:27 157.55 157.67 157.55 157.66 1.1K
12:28 157.66 157.66 157.66 157.66 0.7K
12:29 157.55 157.57 157.55 157.57 1.1K
12:30 157.57 157.67 157.57 157.67 2.8K
12:31 157.67 157.71 157.61 157.69 1.4K
12:32 157.69 157.82 157.69 157.82 1.1K
12:33 157.82 157.82 157.82 157.82 0.2K
12:34 157.82 157.83 157.82 157.83 0.4K
12:35 157.83 157.83 157.83 157.83 0.8K
12:36 157.86 157.86 157.82 157.82 1.2K
12:37 157.82 157.85 157.82 157.85 0.2K
12:38 157.93 158.13 157.93 158.13 3.8K
12:39 158.01 158.01 158.01 158.01 0.5K
12:40 158.01 158.01 158.01 158.01 0.5K
12:41 158.01 158.30 158.01 158.30 1.1K
12:42 158.13 158.20 158.13 158.20 2.3K
12:43 158.20 158.23 158.20 158.23 1.3K
12:44 158.23 158.23 158.23 158.23 0.6K
12:45 158.23 158.24 158.23 158.24 0.2K
12:46 158.24 158.25 158.17 158.17 3.3K
12:47 158.29 158.29 158.29 158.29 0.8K
12:48 158.24 158.24 158.24 158.24 0.4K
12:49 158.24 158.24 158.24 158.24 0.5K
12:50 158.29 158.30 158.29 158.29 2.3K
12:51 158.29 158.30 158.29 158.30 0.3K
12:52 158.30 158.41 158.30 158.41 1.1K
12:53 158.45 158.49 158.38 158.49 5.3K
12:54 158.49 158.49 158.35 158.45 0.5K
12:55 158.45 158.45 158.41 158.42 0.9K
12:56 158.42 158.42 158.28 158.30 0.5K
12:57 158.42 158.42 158.42 158.42 0.2K
12:58 158.42 158.61 158.42 158.61 1.5K
12:59 158.61 158.61 158.61 158.61 0.4K
13:00 158.61 158.61 158.61 158.61 0.2K
13:01 158.61 158.61 158.61 158.61 0.5K
13:02 158.74 158.74 158.74 158.74 1.1K
13:03 158.74 158.74 158.74 158.74 0.2K
13:04 158.74 159.09 158.74 159.09 3.8K
13:05 159.09 159.09 159.09 159.09 0.3K
13:06 159.05 159.05 159.05 159.05 0.3K
13:07 159.05 159.05 159.05 159.05 0.9K
13:08 159.05 159.42 159.05 159.42 2.9K
13:09 159.42 159.42 159.42 159.42 0.2K
13:10 159.33 159.33 159.30 159.30 1.5K
13:11 159.30 159.30 159.23 159.23 1.7K
13:12 159.23 159.26 159.23 159.26 1.0K
13:13 159.26 159.26 159.20 159.21 0.9K
13:14 159.21 159.21 159.21 159.21 0.2K
13:15 159.11 159.11 159.11 159.11 1.5K
13:16 158.97 159.08 158.97 159.04 3.3K
13:17 159.04 159.04 159.04 159.04 0.4K
13:18 159.04 159.04 159.04 159.04 0.4K
13:19 159.04 159.04 159.04 159.04 0.9K
13:20 159.04 159.04 159.04 159.04 0.1K
13:21 159.04 159.04 158.65 158.65 0.3K
13:22 158.65 158.65 158.65 158.65 0.4K
13:23 158.76 158.77 158.76 158.77 1.1K
13:24 158.77 158.89 158.72 158.72 3.6K
13:25 158.68 158.86 158.68 158.86 2.0K
13:26 158.86 158.86 158.68 158.68 0.5K
13:27 158.68 158.68 158.68 158.68 1.2K
13:28 158.55 158.55 158.44 158.44 2.5K
13:29 158.44 158.44 158.36 158.36 1.1K
13:30 158.36 158.36 158.24 158.24 1.5K
13:31 158.24 158.26 158.24 158.26 0.4K
13:32 158.26 158.26 158.26 158.26 0.3K
13:33 158.26 158.26 158.02 158.02 1.1K
13:34 158.02 158.02 158.02 158.02 0.3K
13:35 158.02 158.02 158.02 158.02 0.3K
13:36 158.02 158.04 158.02 158.04 0.7K
13:37 158.14 158.14 158.14 158.14 1.6K
13:38 158.16 158.31 158.16 158.31 1.3K
13:39 158.33 158.33 158.33 158.33 0.3K
13:40 158.33 158.33 158.33 158.33 1.0K
13:41 158.45 158.45 158.45 158.45 0.2K
13:42 158.45 158.48 158.45 158.48 0.5K
13:43 158.48 158.48 158.48 158.48 0.5K
13:44 158.56 158.56 158.56 158.56 1.1K
13:45 158.56 158.56 158.56 158.56 0.3K
13:46 158.56 158.56 158.56 158.56 0.4K
13:47 158.56 158.56 158.56 158.56 0.2K
13:48 158.56 158.56 158.56 158.56 0.2K
13:49 158.56 158.58 158.56 158.58 0.4K
13:50 158.58 158.58 158.34 158.34 3.1K
13:51 158.34 158.34 158.17 158.17 0.9K
13:52 158.17 158.17 158.17 158.17 0.4K
13:53 158.17 158.17 158.17 158.17 0.6K
13:54 158.17 158.17 158.15 158.15 0.6K
13:55 158.15 158.15 158.15 158.15 0.2K
13:56 158.15 158.15 158.15 158.15 0.3K
13:57 158.15 158.15 158.00 158.02 1.7K
13:58 158.13 158.20 158.13 158.16 4.4K
13:59 158.16 158.16 158.16 158.16 1.2K
14:00 158.16 158.16 158.16 158.16 0.3K
14:01 158.16 158.16 158.05 158.05 0.5K
14:02 158.05 158.05 157.98 157.98 3.4K
14:03 157.98 157.98 157.98 157.98 0.2K
14:04 157.99 157.99 157.99 157.99 0.7K
14:05 157.91 157.91 157.91 157.91 1.0K
14:06 157.91 157.91 157.72 157.73 1.4K
14:07 157.73 157.77 157.73 157.77 0.4K
14:08 157.77 157.92 157.75 157.92 1.6K
14:09 157.92 157.92 157.89 157.89 0.4K
14:10 157.89 157.89 157.89 157.89 1.3K
14:11 157.89 157.89 157.82 157.82 0.3K
14:12 157.82 157.82 157.79 157.79 2.4K
14:13 157.79 157.79 157.79 157.79 0.6K
14:14 157.79 157.79 157.79 157.79 0.5K
14:15 157.79 157.79 157.44 157.44 0.5K
14:16 157.44 157.44 157.42 157.42 1.4K
14:17 157.42 157.42 157.29 157.39 1.7K
14:18 157.46 157.46 157.45 157.45 1.1K
14:19 157.45 157.47 157.38 157.43 4.3K
14:20 157.43 157.47 157.43 157.47 0.4K
14:21 157.47 157.47 157.35 157.35 0.5K
14:22 157.35 157.35 157.29 157.29 0.2K
14:23 157.29 157.29 157.29 157.29 0.7K
14:24 157.29 157.29 157.23 157.23 3.5K
14:25 157.22 157.23 157.22 157.23 1.6K
14:26 157.23 157.30 157.23 157.30 0.8K
14:27 157.14 157.14 157.12 157.12 1.0K
14:28 157.12 157.39 157.12 157.31 1.6K
14:29 157.31 157.35 157.31 157.35 2.2K
14:30 157.35 157.35 157.35 157.35 1.3K
14:31 157.35 157.54 157.33 157.54 4.1K
14:32 157.54 157.66 157.54 157.66 0.8K
14:33 157.66 157.66 157.66 157.66 0.3K
14:34 157.66 157.66 157.66 157.66 0.3K
14:35 157.66 157.78 157.61 157.78 1.4K
14:36 157.78 157.83 157.75 157.75 2.8K
14:37 157.75 157.75 157.75 157.75 0.8K
14:38 157.75 157.84 157.75 157.82 0.7K
14:39 158.04 158.04 158.04 158.04 1.2K
14:40 158.04 158.40 158.04 158.30 5.4K
14:41 158.30 158.30 158.25 158.25 2.0K
14:42 158.25 158.35 158.25 158.34 2.2K
14:43 158.34 158.44 158.34 158.44 3.3K
14:44 158.56 158.56 158.33 158.33 1.8K
14:45 158.33 158.45 158.33 158.44 2.0K
14:46 158.44 158.44 158.13 158.13 4.9K
14:47 158.13 158.13 157.98 157.98 2.1K
14:48 158.08 158.08 158.07 158.07 0.6K
14:49 158.07 158.17 158.07 158.17 2.1K
14:50 158.17 158.18 158.17 158.18 0.2K
14:51 158.18 158.29 158.14 158.29 0.7K
14:52 158.23 158.23 158.19 158.19 3.1K
14:53 158.19 158.19 158.19 158.19 1.1K
14:54 158.19 158.19 157.97 157.97 0.5K
14:55 157.97 157.99 157.97 157.99 2.6K
14:56 157.99 158.14 157.99 158.03 2.1K
14:57 158.04 158.04 157.95 157.95 3.6K
14:58 157.93 157.98 157.93 157.98 2.7K
14:59 157.85 157.85 157.77 157.82 1.6K
15:00 157.68 157.70 157.55 157.70 6.5K
15:01 157.70 157.80 157.70 157.80 1.5K
15:02 157.88 158.06 157.88 158.06 2.0K
15:03 158.06 158.06 157.87 157.87 0.9K
15:04 157.87 157.87 157.70 157.72 2.3K
15:05 157.72 157.94 157.72 157.94 1.3K
15:06 157.94 157.94 157.94 157.94 0.6K
15:07 158.00 158.00 157.97 157.97 2.8K
15:08 157.97 158.15 157.97 158.01 0.8K
15:09 157.99 158.03 157.99 158.03 2.7K
15:10 158.03 158.05 158.03 158.05 0.6K
15:11 158.05 158.05 157.75 157.75 3.4K
15:12 157.75 157.76 157.55 157.74 5.5K
15:13 157.74 157.82 157.74 157.82 0.8K
15:14 157.82 157.82 157.78 157.78 0.3K
15:15 157.78 157.78 157.72 157.72 0.7K
15:16 157.79 157.89 157.79 157.83 3.9K
15:17 157.83 157.83 157.80 157.80 1.0K
15:18 157.88 157.88 157.86 157.86 1.5K
15:19 157.86 157.95 157.86 157.95 2.5K
15:20 157.95 158.15 157.95 158.15 2.6K
15:21 158.15 158.21 157.97 157.97 3.1K
15:22 157.97 158.01 157.97 158.01 1.2K
15:23 158.01 158.33 158.01 158.33 3.7K
15:24 158.33 158.33 158.33 158.33 0.2K
15:25 158.39 158.39 158.36 158.39 6.4K
15:26 158.39 158.47 158.39 158.45 0.9K
15:27 158.43 158.43 158.39 158.39 0.9K
15:28 158.39 158.46 158.30 158.30 1.4K
15:29 158.30 158.30 158.19 158.30 1.6K
15:30 158.30 158.30 158.30 158.30 0.5K
15:31 158.29 158.29 158.08 158.12 2.5K
15:32 158.08 158.08 158.06 158.06 2.0K
15:33 158.06 158.06 158.02 158.04 1.5K
15:34 158.08 158.11 158.08 158.11 1.4K
15:35 157.99 157.99 157.95 157.95 1.4K
15:36 157.95 158.00 157.95 158.00 3.4K
15:37 157.92 157.92 157.83 157.83 1.9K
15:38 157.83 157.83 157.61 157.61 2.2K
15:39 157.68 157.68 157.55 157.60 2.0K
15:40 157.60 157.60 157.60 157.60 1.1K
15:41 157.45 157.51 157.43 157.43 2.0K
15:42 157.45 157.49 157.38 157.48 2.1K
15:43 157.48 157.48 157.30 157.30 2.1K
15:44 157.30 157.51 157.30 157.51 3.3K
15:45 157.51 157.53 157.51 157.53 2.7K
15:46 157.53 157.53 157.45 157.45 3.3K
15:47 157.41 157.48 157.39 157.43 15.7K
15:48 157.41 157.44 157.26 157.44 5.2K
15:49 157.41 157.50 157.41 157.50 3.6K
15:50 157.50 157.76 157.50 157.72 13.0K
15:51 157.65 157.65 157.47 157.47 4.5K
15:52 157.45 157.45 157.32 157.35 6.0K
15:53 157.21 157.28 156.93 156.93 6.4K
15:54 156.95 157.01 156.95 156.97 10.8K
15:55 156.96 157.04 156.95 156.96 10.5K
15:56 156.98 157.08 156.93 156.94 20.2K
15:57 156.91 157.25 156.91 157.25 14.6K
15:58 157.28 157.43 157.28 157.43 12.4K
15:59 157.50 157.55 157.47 157.47 26.0K
16:00 157.50 157.53 157.30 157.51 386.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available