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
09:31 159.79 160.10 158.01 159.50 9.7K
09:32 159.50 159.50 159.50 159.50 0.4K
09:33 159.50 159.50 159.49 159.49 0.5K
09:34 159.49 159.49 159.49 159.49 0.0K
09:35 159.49 159.49 159.49 159.49 0.1K
09:36 159.49 159.49 159.12 159.12 0.1K
09:37 159.12 159.12 159.12 159.12 0.1K
09:38 159.12 159.12 159.12 159.12 0.1K
09:39 159.12 159.25 159.04 159.25 2.7K
09:40 159.25 159.25 159.25 159.25 0.3K
09:41 159.25 159.25 159.25 159.25 0.9K
09:42 159.25 159.25 159.25 159.25 0.1K
09:43 157.67 157.67 157.67 157.67 2.8K
09:44 157.66 157.66 157.66 157.66 0.4K
09:45 157.66 157.66 157.08 157.08 1.2K
09:46 157.53 157.98 157.53 157.98 3.0K
09:47 157.89 158.83 157.89 158.83 5.9K
09:48 158.83 158.83 158.83 158.83 0.2K
09:49 158.83 158.83 158.45 158.45 0.3K
09:50 158.45 158.45 158.45 158.45 0.6K
09:51 158.45 158.45 158.26 158.26 0.8K
09:52 158.26 158.28 158.26 158.28 0.2K
09:53 158.28 158.28 158.28 158.28 0.5K
09:54 158.28 158.28 157.86 157.86 2.7K
09:55 157.64 157.64 157.34 157.34 1.4K
09:56 157.34 157.34 157.26 157.26 0.6K
09:57 157.24 157.24 156.82 156.82 2.4K
09:58 156.82 156.82 156.82 156.82 0.1K
09:59 156.81 156.81 156.81 156.81 0.4K
10:00 156.82 156.82 156.70 156.70 7.9K
10:01 156.39 156.39 155.90 155.90 4.6K
10:02 155.90 155.90 155.84 155.84 0.8K
10:03 156.15 156.51 156.15 156.51 10.8K
10:04 156.51 156.58 156.51 156.58 0.6K
10:05 156.58 156.69 156.58 156.69 1.2K
10:06 156.69 157.38 156.69 157.38 2.5K
10:07 157.38 157.38 157.26 157.26 0.3K
10:08 157.26 157.26 157.17 157.17 0.5K
10:09 157.17 157.45 157.17 157.45 1.0K
10:10 157.32 157.32 157.15 157.15 0.4K
10:11 157.15 157.59 157.15 157.59 1.3K
10:12 157.68 157.97 157.68 157.97 2.1K
10:13 157.97 158.17 157.97 158.17 1.8K
10:14 158.17 158.82 158.17 158.82 3.6K
10:15 158.82 158.87 158.71 158.71 0.7K
10:16 158.71 158.99 158.71 158.99 2.2K
10:17 158.99 159.12 158.99 159.12 1.0K
10:18 159.12 159.16 159.12 159.16 0.4K
10:19 159.16 159.17 158.93 159.17 1.3K
10:20 159.08 159.08 159.00 159.01 0.4K
10:21 159.01 159.06 159.01 159.06 1.4K
10:22 159.06 159.06 159.06 159.06 0.7K
10:23 159.06 159.06 159.06 159.06 1.5K
10:24 159.06 159.06 159.06 159.06 0.7K
10:25 159.45 159.62 159.45 159.62 0.7K
10:26 159.62 159.62 159.33 159.33 0.3K
10:27 159.33 159.33 159.33 159.33 0.0K
10:28 159.12 159.12 159.12 159.12 1.5K
10:29 159.12 159.12 159.12 159.12 0.5K
10:30 159.12 159.12 158.94 158.94 0.3K
10:31 158.94 159.16 158.94 159.02 5.8K
10:32 159.02 159.02 158.71 158.71 1.1K
10:33 158.71 158.71 158.47 158.47 1.7K
10:34 158.49 158.49 158.37 158.37 0.5K
10:35 158.37 158.37 158.37 158.37 1.8K
10:36 158.37 158.37 158.20 158.20 0.2K
10:37 158.20 158.65 158.20 158.65 2.1K
10:38 158.52 158.52 158.38 158.44 1.0K
10:39 158.44 158.83 158.44 158.66 1.4K
10:40 158.66 158.66 158.66 158.66 0.2K
10:41 158.66 158.66 158.36 158.36 0.7K
10:42 158.36 158.36 158.21 158.32 2.4K
10:43 158.47 158.47 158.46 158.46 0.5K
10:44 158.31 158.31 158.31 158.31 1.0K
10:45 158.31 158.64 158.31 158.64 1.4K
10:46 158.64 158.64 158.64 158.64 0.1K
10:47 158.50 158.50 158.45 158.45 0.4K
10:48 158.45 158.45 158.40 158.40 0.7K
10:49 158.37 158.37 158.37 158.37 0.9K
10:50 158.37 158.53 158.37 158.53 0.2K
10:51 158.53 158.53 158.53 158.53 0.5K
10:52 158.53 158.53 158.30 158.30 1.2K
10:53 158.09 158.09 158.09 158.09 1.4K
10:54 158.09 158.09 158.09 158.09 0.5K
10:55 158.09 158.09 157.74 157.76 1.0K
10:56 157.76 157.76 157.74 157.75 1.0K
10:57 157.75 157.75 157.75 157.75 0.2K
10:58 157.75 157.75 157.64 157.64 0.2K
10:59 157.64 157.74 157.64 157.74 1.2K
11:00 157.74 157.74 157.61 157.61 0.5K
11:01 157.61 157.74 157.57 157.74 2.1K
11:02 157.74 157.74 157.74 157.74 0.2K
11:03 157.74 157.74 157.57 157.57 1.5K
11:04 157.57 157.57 157.57 157.57 0.1K
11:05 157.57 157.62 157.57 157.61 2.2K
11:06 157.61 157.75 157.61 157.65 1.1K
11:07 157.65 157.65 157.65 157.65 0.1K
11:08 157.65 157.65 157.51 157.51 0.6K
11:09 157.51 157.80 157.51 157.80 1.0K
11:10 157.80 157.80 157.72 157.72 0.4K
11:11 157.72 157.72 157.72 157.72 0.4K
11:12 157.72 157.95 157.72 157.88 1.8K
11:13 157.88 157.94 157.88 157.94 0.3K
11:14 157.94 157.94 157.94 157.94 0.1K
11:15 157.94 158.15 157.94 158.15 1.6K
11:16 158.15 158.15 158.15 158.15 0.0K
11:17 158.15 158.15 158.15 158.15 0.0K
11:18 158.15 158.15 158.15 158.15 0.3K
11:19 158.15 158.15 158.15 158.15 0.1K
11:20 158.15 158.22 158.15 158.22 1.1K
11:21 158.22 158.22 158.22 158.22 0.4K
11:22 158.22 158.22 158.22 158.22 0.3K
11:23 158.22 158.22 158.15 158.15 0.8K
11:24 158.15 158.15 158.15 158.15 0.1K
11:25 158.15 158.15 158.13 158.13 0.4K
11:26 158.13 158.13 158.02 158.02 0.7K
11:27 158.02 158.02 157.89 157.89 1.5K
11:28 157.89 157.89 157.72 157.72 0.8K
11:29 157.72 157.72 157.72 157.72 0.4K
11:30 157.72 157.72 157.72 157.72 0.2K
11:31 157.72 157.72 157.69 157.69 0.5K
11:32 157.69 157.72 157.69 157.72 1.3K
11:33 157.72 157.94 157.72 157.91 3.6K
11:34 157.91 157.91 157.91 157.91 0.2K
11:35 157.91 158.00 157.91 158.00 0.2K
11:36 157.90 157.96 157.90 157.96 0.6K
11:37 157.96 157.96 157.92 157.92 0.3K
11:38 157.92 157.92 157.87 157.87 1.6K
11:39 157.87 157.93 157.84 157.84 0.3K
11:40 157.84 157.84 157.84 157.84 0.1K
11:41 157.95 158.03 157.95 158.03 1.2K
11:42 158.05 158.05 158.00 158.00 1.8K
11:43 158.00 158.00 158.00 158.00 0.3K
11:44 158.00 158.00 157.89 157.89 1.4K
11:45 157.89 157.89 157.82 157.82 1.0K
11:46 157.82 157.92 157.82 157.92 0.6K
11:47 157.92 157.92 157.91 157.91 1.8K
11:48 157.91 157.91 157.91 157.91 0.0K
11:49 157.91 157.91 157.78 157.78 0.8K
11:50 157.78 157.85 157.78 157.85 1.1K
11:51 157.79 157.88 157.79 157.86 0.8K
11:52 157.96 157.96 157.71 157.73 3.1K
11:53 157.73 157.73 157.73 157.73 0.6K
11:54 157.73 157.73 157.50 157.50 0.1K
11:55 157.65 157.65 157.46 157.46 3.6K
11:56 157.56 157.66 157.56 157.66 1.5K
11:57 157.61 157.61 157.53 157.53 0.8K
11:58 157.53 157.53 157.53 157.53 0.3K
11:59 157.42 157.42 157.42 157.42 0.1K
12:00 157.25 157.25 157.25 157.25 0.4K
12:01 157.25 157.25 157.25 157.25 0.2K
12:02 157.37 157.37 157.37 157.37 0.2K
12:03 157.37 157.55 157.37 157.55 3.4K
12:04 157.48 157.48 157.48 157.48 0.3K
12:05 157.48 157.48 157.48 157.48 0.5K
12:06 157.48 157.59 157.48 157.59 0.7K
12:07 157.59 157.59 157.40 157.40 2.0K
12:08 157.40 157.40 157.40 157.40 0.1K
12:09 157.40 157.40 157.40 157.40 0.1K
12:10 157.40 157.40 157.37 157.37 1.7K
12:11 157.37 157.45 157.37 157.45 0.4K
12:12 157.45 157.45 157.44 157.45 1.8K
12:13 157.45 157.45 157.45 157.45 0.5K
12:14 157.51 157.51 157.51 157.51 0.9K
12:15 157.51 157.51 157.37 157.37 1.3K
12:16 157.37 157.37 157.34 157.34 1.0K
12:17 157.34 157.34 157.29 157.29 1.4K
12:18 157.29 157.29 157.26 157.26 0.3K
12:19 157.26 157.26 157.26 157.26 0.2K
12:20 157.26 157.26 157.24 157.24 0.3K
12:21 157.17 157.17 157.17 157.17 1.3K
12:22 157.23 157.28 157.23 157.28 1.8K
12:23 157.28 157.28 157.28 157.28 0.2K
12:24 157.28 157.28 157.28 157.28 0.2K
12:25 157.28 157.32 157.28 157.32 0.9K
12:26 157.32 157.32 157.32 157.32 0.5K
12:27 157.43 157.53 157.43 157.53 1.8K
12:28 157.53 157.70 157.53 157.70 0.7K
12:29 157.71 157.71 157.71 157.71 0.7K
12:30 157.71 157.71 157.71 157.71 0.2K
12:31 157.85 157.85 157.85 157.85 0.8K
12:32 157.85 157.85 157.80 157.80 1.0K
12:33 157.80 157.80 157.80 157.80 0.4K
12:34 157.80 157.80 157.80 157.80 0.3K
12:35 157.80 157.80 157.55 157.55 0.2K
12:36 157.60 157.77 157.60 157.77 1.0K
12:37 157.77 157.77 157.77 157.77 0.2K
12:38 157.71 157.71 157.71 157.71 0.7K
12:39 157.71 157.71 157.68 157.68 0.3K
12:40 157.68 157.68 157.50 157.50 0.3K
12:41 157.50 157.60 157.50 157.50 2.3K
12:42 157.50 157.50 157.29 157.29 1.6K
12:43 157.29 157.29 157.29 157.29 0.6K
12:44 157.29 157.31 157.28 157.31 3.4K
12:45 157.20 157.20 157.20 157.20 0.2K
12:46 157.20 157.33 157.20 157.33 0.7K
12:47 157.33 157.46 157.33 157.45 1.4K
12:48 157.45 157.45 157.36 157.36 0.3K
12:49 157.31 157.50 157.31 157.50 1.5K
12:50 157.50 157.50 157.46 157.46 0.4K
12:51 157.46 157.46 157.30 157.30 0.8K
12:52 157.27 157.27 157.27 157.27 1.3K
12:53 157.27 157.39 157.27 157.39 0.5K
12:54 157.39 157.55 157.39 157.55 0.8K
12:55 157.55 157.55 157.55 157.55 0.0K
12:56 157.55 157.55 157.55 157.55 0.4K
12:57 157.55 157.56 157.55 157.56 0.4K
12:58 157.56 157.56 157.56 157.56 0.5K
12:59 157.56 157.56 157.55 157.56 0.3K
13:00 157.56 157.56 157.56 157.56 0.2K
13:01 157.56 157.67 157.56 157.67 1.5K
13:02 157.67 157.67 157.67 157.67 0.9K
13:03 157.67 157.67 157.67 157.67 0.4K
13:04 157.67 157.69 157.67 157.69 0.3K
13:05 157.69 157.69 157.69 157.69 0.3K
13:06 157.69 157.69 157.63 157.63 0.2K
13:07 157.63 157.65 157.63 157.65 1.6K
13:08 157.65 157.65 157.65 157.65 0.6K
13:09 157.65 157.66 157.65 157.66 0.4K
13:10 157.66 157.66 157.66 157.66 0.4K
13:11 157.66 157.66 157.58 157.58 0.5K
13:12 157.67 157.67 157.66 157.66 1.3K
13:13 157.66 157.66 157.66 157.66 0.8K
13:14 157.90 157.90 157.74 157.90 1.4K
13:15 157.90 157.90 157.89 157.89 0.8K
13:16 157.89 157.90 157.89 157.90 0.2K
13:17 157.90 157.90 157.77 157.77 0.6K
13:18 157.77 157.77 157.77 157.77 0.2K
13:19 157.77 157.90 157.77 157.90 1.7K
13:20 157.90 157.90 157.90 157.90 0.7K
13:21 157.92 157.92 157.90 157.90 1.8K
13:22 157.93 158.01 157.93 158.01 0.7K
13:23 158.01 158.01 158.01 158.01 0.3K
13:24 158.01 158.01 158.01 158.01 0.3K
13:25 158.01 158.01 158.01 158.01 0.1K
13:26 158.01 158.01 157.97 157.97 0.4K
13:27 157.97 157.97 157.87 157.92 1.4K
13:28 157.92 157.92 157.92 157.92 1.3K
13:29 157.92 157.92 157.82 157.82 0.7K
13:30 157.98 158.01 157.94 158.01 4.5K
13:31 157.95 157.99 157.95 157.99 2.1K
13:32 157.99 158.07 157.99 158.07 0.9K
13:33 158.07 158.07 157.99 157.99 1.3K
13:34 157.99 157.99 157.99 157.99 0.1K
13:35 157.99 157.99 157.99 157.99 0.1K
13:36 157.99 157.99 157.95 157.95 0.5K
13:37 158.04 158.04 158.04 158.04 0.4K
13:38 158.04 158.04 157.96 157.96 0.8K
13:39 157.96 157.96 157.89 157.89 3.5K
13:40 157.89 157.89 157.89 157.89 0.4K
13:41 157.85 157.89 157.85 157.89 0.5K
13:42 157.85 157.85 157.85 157.85 1.2K
13:43 157.85 157.85 157.70 157.70 1.7K
13:44 157.70 157.78 157.70 157.78 0.9K
13:45 157.78 157.82 157.78 157.82 1.3K
13:46 157.81 157.81 157.81 157.81 0.7K
13:47 157.81 157.81 157.81 157.81 0.1K
13:48 157.83 157.86 157.80 157.86 1.4K
13:49 157.86 157.86 157.86 157.86 0.4K
13:50 157.94 157.94 157.94 157.94 0.7K
13:51 157.94 157.94 157.89 157.89 0.9K
13:52 157.89 157.89 157.85 157.85 0.3K
13:53 157.85 157.85 157.85 157.85 0.2K
13:54 157.85 157.91 157.85 157.91 0.8K
13:55 157.91 157.92 157.91 157.92 0.3K
13:56 157.92 157.95 157.92 157.95 2.0K
13:57 157.95 157.95 157.95 157.95 0.2K
13:58 157.95 157.95 157.85 157.85 1.5K
13:59 157.84 157.84 157.84 157.84 0.6K
14:00 157.56 157.56 157.56 157.56 1.1K
14:01 157.56 157.56 157.41 157.41 1.0K
14:02 157.41 157.48 157.37 157.37 2.4K
14:03 157.37 157.37 157.37 157.37 0.0K
14:04 157.37 157.37 157.35 157.35 0.5K
14:05 157.35 157.35 157.35 157.35 0.2K
14:06 157.35 157.35 157.35 157.35 0.3K
14:07 157.35 157.35 157.19 157.19 0.4K
14:08 157.19 157.35 157.19 157.35 2.3K
14:09 157.35 157.35 157.35 157.35 1.7K
14:10 157.35 157.35 157.29 157.29 2.2K
14:11 157.29 157.43 157.20 157.43 12.7K
14:12 157.43 157.43 157.35 157.40 2.4K
14:13 157.40 157.40 157.40 157.40 0.2K
14:14 157.40 157.40 157.23 157.23 2.9K
14:15 157.23 157.23 157.23 157.23 0.6K
14:16 157.23 157.33 157.23 157.33 1.4K
14:17 157.33 157.33 157.20 157.20 1.0K
14:18 157.27 157.30 157.27 157.30 0.3K
14:19 157.30 157.36 157.30 157.30 1.4K
14:20 157.30 157.30 157.30 157.30 0.1K
14:21 157.37 157.40 157.37 157.40 3.1K
14:22 157.47 157.47 157.47 157.47 1.6K
14:23 157.47 157.47 157.29 157.40 1.1K
14:24 157.40 157.41 157.40 157.41 0.5K
14:25 157.31 157.31 157.20 157.20 2.2K
14:26 157.20 157.21 157.20 157.21 0.7K
14:27 157.21 157.21 157.08 157.08 1.8K
14:28 157.04 157.04 157.00 157.00 0.7K
14:29 157.00 157.00 157.00 157.00 0.5K
14:30 157.00 157.00 156.77 156.77 1.6K
14:31 156.75 156.75 156.71 156.71 1.6K
14:32 156.71 156.71 156.66 156.66 1.6K
14:33 156.44 156.44 156.43 156.43 2.2K
14:34 156.38 156.38 156.26 156.26 2.2K
14:35 156.26 156.26 156.02 156.08 7.4K
14:36 156.08 156.28 156.08 156.14 1.8K
14:37 156.14 156.14 155.99 155.99 1.0K
14:38 156.09 156.09 155.99 155.99 0.5K
14:39 155.99 156.19 155.99 156.17 6.2K
14:40 156.17 156.17 156.07 156.07 2.3K
14:41 156.07 156.13 156.01 156.01 1.9K
14:42 156.01 156.01 156.01 156.01 1.3K
14:43 156.01 156.01 155.81 155.81 1.0K
14:44 155.81 155.81 155.68 155.80 2.5K
14:45 155.80 155.93 155.80 155.93 2.4K
14:46 156.04 156.19 156.04 156.19 2.0K
14:47 156.16 156.18 156.15 156.18 1.2K
14:48 156.18 156.18 156.18 156.18 0.9K
14:49 156.18 156.18 156.05 156.06 2.3K
14:50 156.07 156.07 156.05 156.06 1.2K
14:51 156.06 156.14 156.06 156.14 0.8K
14:52 156.14 156.29 156.14 156.29 2.6K
14:53 156.22 156.47 156.22 156.41 5.9K
14:54 156.34 156.34 156.18 156.18 3.5K
14:55 156.18 156.40 156.18 156.35 1.0K
14:56 156.31 156.31 156.31 156.31 0.5K
14:57 156.31 156.34 156.31 156.34 1.2K
14:58 156.26 156.32 156.26 156.29 2.2K
14:59 156.29 156.29 156.16 156.16 0.2K
15:00 156.16 156.16 156.07 156.07 1.4K
15:01 156.16 156.16 155.95 155.95 3.1K
15:02 155.82 155.82 155.69 155.73 3.1K
15:03 155.73 155.73 155.56 155.56 2.4K
15:04 155.53 155.53 155.45 155.45 3.9K
15:05 155.51 155.53 155.46 155.52 4.7K
15:06 155.52 155.53 155.43 155.53 2.8K
15:07 155.43 155.48 155.35 155.48 4.0K
15:08 155.48 155.48 155.39 155.39 2.2K
15:09 155.63 155.63 155.46 155.47 3.4K
15:10 155.47 155.47 155.47 155.47 0.6K
15:11 155.47 155.47 155.47 155.47 0.6K
15:12 155.47 155.65 155.47 155.53 2.9K
15:13 155.60 155.60 155.57 155.57 1.0K
15:14 155.51 155.51 155.37 155.37 3.2K
15:15 155.29 155.41 155.27 155.41 4.3K
15:16 155.40 155.40 155.32 155.33 3.8K
15:17 155.15 155.24 155.15 155.24 2.1K
15:18 155.24 155.45 155.24 155.32 5.0K
15:19 155.31 155.31 155.21 155.28 2.8K
15:20 155.32 155.32 155.20 155.20 1.4K
15:21 155.20 155.20 155.14 155.20 4.1K
15:22 155.20 155.25 155.16 155.22 4.3K
15:23 155.19 155.35 155.19 155.35 4.7K
15:24 155.40 155.40 155.40 155.40 1.1K
15:25 155.40 155.40 155.28 155.28 1.5K
15:26 155.38 155.44 155.14 155.14 6.2K
15:27 155.19 155.19 155.18 155.18 2.5K
15:28 155.18 155.18 154.98 154.98 3.7K
15:29 154.98 154.98 154.66 154.66 11.2K
15:30 154.69 154.69 154.57 154.57 2.5K
15:31 154.59 154.91 154.59 154.91 6.7K
15:32 154.91 154.97 154.91 154.97 1.0K
15:33 154.84 154.97 154.84 154.97 4.2K
15:34 154.88 154.91 154.88 154.91 2.5K
15:35 154.96 154.96 154.95 154.95 2.9K
15:36 154.91 155.05 154.91 155.05 5.8K
15:37 155.13 155.13 155.06 155.06 10.8K
15:38 155.07 155.15 155.00 155.00 5.7K
15:39 154.93 154.96 154.93 154.96 3.5K
15:40 154.97 154.97 154.72 154.82 7.6K
15:41 154.75 154.77 154.63 154.63 4.6K
15:42 154.64 154.64 154.57 154.57 2.5K
15:43 154.49 154.49 154.42 154.42 2.8K
15:44 154.32 154.41 154.32 154.41 9.0K
15:45 154.42 154.48 154.38 154.38 2.7K
15:46 154.38 154.38 154.15 154.15 7.9K
15:47 154.20 154.20 154.12 154.12 5.5K
15:48 154.18 154.19 154.13 154.17 6.0K
15:49 154.18 154.34 154.18 154.31 5.8K
15:50 154.49 154.55 154.45 154.46 4.5K
15:51 154.40 154.55 154.38 154.39 9.0K
15:52 154.52 154.52 154.44 154.45 9.9K
15:53 154.44 154.44 154.44 154.44 4.1K
15:54 154.31 154.39 154.20 154.39 7.6K
15:55 154.34 154.34 154.25 154.25 9.1K
15:56 154.25 154.25 154.01 154.01 16.2K
15:57 154.00 154.02 153.92 153.92 16.3K
15:58 153.96 153.96 153.83 153.87 35.6K
15:59 153.87 153.88 153.80 153.88 25.0K
16:00 153.92 154.24 153.86 154.12 232.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available