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
09:31 162.38 162.55 160.45 162.45 13.5K
09:32 162.77 163.49 162.45 163.49 5.1K
09:33 163.49 163.49 163.16 163.20 1.3K
09:34 163.20 163.20 163.20 163.20 0.0K
09:35 163.20 163.20 163.20 163.20 0.0K
09:36 163.72 163.97 163.68 163.97 4.6K
09:37 163.38 163.38 163.38 163.38 0.5K
09:38 164.03 164.03 164.03 164.03 2.8K
09:39 164.25 164.41 164.25 164.41 7.3K
09:40 164.58 164.90 164.58 164.90 1.5K
09:41 164.90 164.90 164.66 164.66 0.2K
09:42 164.66 164.66 164.66 164.66 0.3K
09:43 164.66 165.19 164.66 165.19 4.1K
09:44 165.19 165.19 165.08 165.08 1.7K
09:45 165.08 165.30 165.08 165.30 1.4K
09:46 165.30 165.30 165.08 165.08 1.2K
09:47 165.08 165.27 165.08 165.27 1.0K
09:48 165.27 165.46 165.27 165.46 5.2K
09:49 165.73 165.74 165.73 165.74 1.2K
09:50 165.74 165.74 165.74 165.74 0.4K
09:51 166.00 166.00 166.00 166.00 13.9K
09:52 165.87 165.87 165.81 165.81 4.5K
09:53 165.81 165.81 165.81 165.81 0.6K
09:54 165.81 166.00 165.81 166.00 2.5K
09:55 165.86 165.86 165.02 165.02 7.2K
09:56 165.02 165.02 165.02 165.02 0.3K
09:57 165.02 165.02 165.02 165.02 0.2K
09:58 165.02 165.57 165.02 165.57 0.4K
09:59 166.03 166.03 166.03 166.03 2.2K
10:00 166.03 166.05 166.03 166.03 1.4K
10:01 166.03 166.35 166.03 166.30 17.6K
10:02 166.25 166.48 166.25 166.37 7.1K
10:03 166.32 166.36 166.32 166.36 2.5K
10:04 166.44 166.55 166.44 166.55 1.0K
10:05 166.40 166.40 166.39 166.40 5.0K
10:06 166.68 166.68 166.50 166.50 13.6K
10:07 166.46 166.47 166.43 166.47 3.6K
10:08 166.45 166.46 166.30 166.32 5.9K
10:09 166.24 166.24 166.24 166.24 0.6K
10:10 166.24 166.34 166.24 166.34 0.9K
10:11 166.34 166.34 166.34 166.34 0.3K
10:12 166.26 166.36 166.24 166.27 7.4K
10:13 166.32 166.56 166.27 166.56 10.4K
10:14 166.77 166.77 166.31 166.31 3.0K
10:15 166.31 166.98 166.31 166.98 3.1K
10:16 166.78 166.98 166.54 166.54 11.4K
10:17 166.54 166.66 166.54 166.66 0.8K
10:18 166.72 166.82 166.72 166.82 1.3K
10:19 166.76 166.76 166.67 166.67 2.9K
10:20 166.62 166.62 166.62 166.62 1.3K
10:21 166.62 166.66 166.62 166.66 0.7K
10:22 166.66 166.66 166.66 166.66 0.3K
10:23 166.66 166.86 166.66 166.86 2.2K
10:24 166.75 166.75 166.75 166.75 4.7K
10:25 166.33 166.46 166.33 166.46 1.5K
10:26 166.57 166.57 166.48 166.48 1.9K
10:27 166.60 166.60 166.60 166.60 2.2K
10:28 166.60 166.66 166.60 166.66 1.1K
10:29 166.66 166.80 166.44 166.44 10.1K
10:30 166.44 166.55 166.44 166.45 1.8K
10:31 166.39 166.39 166.14 166.27 2.1K
10:32 166.27 166.27 166.26 166.26 0.5K
10:33 166.35 166.58 166.35 166.42 4.6K
10:34 166.42 166.61 166.42 166.54 1.5K
10:35 166.54 166.65 166.54 166.65 1.1K
10:36 166.66 166.66 166.65 166.65 1.1K
10:37 166.65 166.82 166.65 166.82 1.8K
10:38 166.82 166.82 166.82 166.82 0.8K
10:39 166.82 166.82 166.77 166.77 2.0K
10:40 166.89 166.89 166.75 166.75 2.4K
10:41 166.66 166.66 166.60 166.60 5.8K
10:42 166.60 166.62 166.60 166.62 3.6K
10:43 166.64 166.64 166.58 166.58 2.2K
10:44 166.58 166.60 166.56 166.60 1.3K
10:45 166.60 166.60 166.49 166.49 3.1K
10:46 166.49 166.51 166.49 166.51 0.9K
10:47 166.68 166.68 166.66 166.67 2.2K
10:48 166.55 166.57 166.35 166.35 2.7K
10:49 166.35 166.35 166.34 166.34 0.5K
10:50 166.34 166.38 166.34 166.38 0.5K
10:51 166.38 166.38 166.38 166.38 1.2K
10:52 166.68 166.83 166.68 166.78 3.6K
10:53 166.76 166.78 166.76 166.77 1.0K
10:54 166.77 167.10 166.77 167.10 12.8K
10:55 167.10 167.16 167.10 167.16 2.7K
10:56 167.15 167.21 167.15 167.17 2.6K
10:57 167.22 167.22 167.22 167.22 1.0K
10:58 167.22 167.22 167.03 167.03 2.4K
10:59 167.03 167.20 167.03 167.20 0.3K
11:00 167.20 167.20 167.20 167.20 0.5K
11:01 167.13 167.16 167.13 167.16 4.1K
11:02 167.25 167.26 167.25 167.26 5.6K
11:03 167.26 167.26 167.26 167.26 1.1K
11:04 167.26 167.38 167.26 167.38 6.9K
11:05 167.42 167.42 167.42 167.42 2.3K
11:06 167.33 167.35 167.33 167.35 3.8K
11:07 167.35 167.41 167.35 167.41 11.1K
11:08 167.41 167.48 167.41 167.48 1.8K
11:09 167.48 167.54 167.48 167.54 1.5K
11:10 167.63 167.63 167.63 167.63 1.6K
11:11 167.63 167.89 167.63 167.83 9.0K
11:12 167.83 168.00 167.83 168.00 0.3K
11:13 168.00 168.07 168.00 168.03 7.2K
11:14 168.03 168.03 168.03 168.03 1.1K
11:15 167.94 167.95 167.86 167.86 2.7K
11:16 167.67 167.67 167.67 167.67 1.3K
11:17 167.77 167.86 167.77 167.86 1.2K
11:18 167.86 167.88 167.86 167.88 0.6K
11:19 167.88 167.88 167.88 167.88 0.6K
11:20 167.88 167.88 167.88 167.88 0.5K
11:21 167.88 167.89 167.88 167.89 0.6K
11:22 167.89 167.93 167.78 167.78 2.5K
11:23 167.78 167.78 167.69 167.69 0.7K
11:24 167.77 167.77 167.77 167.77 1.0K
11:25 167.77 167.87 167.77 167.87 1.4K
11:26 167.87 168.10 167.87 168.10 1.5K
11:27 168.10 168.10 168.10 168.10 0.8K
11:28 168.10 168.10 168.10 168.10 0.5K
11:29 168.10 168.10 168.10 168.10 0.3K
11:30 168.10 168.29 168.10 168.29 0.6K
11:31 168.29 168.29 168.21 168.21 21.9K
11:32 168.21 168.21 168.21 168.21 0.7K
11:33 168.15 168.15 168.15 168.15 0.5K
11:34 168.15 168.15 168.01 168.01 0.3K
11:35 168.01 168.18 168.01 168.18 5.3K
11:36 168.18 168.18 168.15 168.15 0.7K
11:37 168.15 168.15 168.15 168.15 0.2K
11:38 168.15 168.15 168.15 168.15 0.4K
11:39 168.15 168.25 168.15 168.25 1.0K
11:40 168.25 168.44 168.25 168.44 2.7K
11:41 168.44 168.44 168.24 168.24 6.0K
11:42 168.24 168.37 168.24 168.36 1.9K
11:43 168.36 168.36 168.25 168.25 1.3K
11:44 168.25 168.35 168.25 168.35 0.6K
11:45 168.35 168.37 168.35 168.37 5.7K
11:46 168.55 168.59 168.55 168.59 4.0K
11:47 168.59 168.79 168.47 168.47 2.8K
11:48 168.83 169.25 168.79 169.25 6.0K
11:49 169.25 169.25 169.05 169.05 1.0K
11:50 169.05 169.05 168.77 168.77 2.6K
11:51 168.77 168.83 168.77 168.83 0.7K
11:52 168.83 168.83 168.83 168.83 0.5K
11:53 168.80 168.80 168.76 168.76 2.0K
11:54 168.76 168.76 168.76 168.76 0.2K
11:55 168.76 168.76 168.58 168.58 1.0K
11:56 168.58 168.60 168.58 168.60 0.4K
11:57 168.60 168.60 168.44 168.60 0.8K
11:58 168.60 168.60 168.60 168.60 0.4K
11:59 168.60 168.60 168.53 168.53 0.8K
12:00 168.53 168.53 168.33 168.36 4.5K
12:01 168.36 168.36 168.09 168.09 2.1K
12:02 168.09 168.09 168.02 168.02 0.3K
12:03 167.95 167.95 167.95 167.95 1.7K
12:04 167.95 167.95 167.94 167.94 0.8K
12:05 167.80 167.80 167.80 167.80 2.4K
12:06 167.80 167.80 167.80 167.80 0.5K
12:07 167.80 167.80 167.80 167.80 0.3K
12:08 167.80 167.80 167.62 167.69 1.3K
12:09 167.69 167.84 167.69 167.84 1.5K
12:10 167.87 167.91 167.79 167.83 2.0K
12:11 167.83 167.83 167.83 167.83 0.4K
12:12 167.83 167.94 167.83 167.94 0.6K
12:13 167.94 168.05 167.94 168.05 2.4K
12:14 168.07 168.07 167.99 167.99 2.6K
12:15 168.10 168.11 168.10 168.11 1.5K
12:16 168.25 168.31 168.10 168.31 1.3K
12:17 168.31 168.31 168.23 168.23 1.1K
12:18 168.23 168.23 168.18 168.18 2.2K
12:19 168.18 168.19 168.11 168.19 1.4K
12:20 168.18 168.22 168.18 168.22 3.4K
12:21 168.22 168.22 168.22 168.22 0.4K
12:22 168.22 168.22 168.22 168.22 0.4K
12:23 168.22 168.22 168.13 168.13 0.3K
12:24 168.13 168.30 168.13 168.20 1.1K
12:25 168.20 168.20 168.20 168.20 0.1K
12:26 168.20 168.30 168.20 168.30 0.9K
12:27 168.45 168.45 168.35 168.35 2.4K
12:28 168.35 168.37 168.35 168.37 0.7K
12:29 168.37 168.37 168.25 168.25 0.2K
12:30 168.25 168.28 168.25 168.28 0.7K
12:31 168.28 168.34 168.28 168.34 0.8K
12:32 168.34 168.34 168.34 168.34 0.2K
12:33 168.34 168.34 168.12 168.23 2.6K
12:34 168.23 168.23 168.00 168.12 0.8K
12:35 168.12 168.12 168.12 168.12 1.2K
12:36 168.12 168.12 168.12 168.12 0.2K
12:37 168.16 168.16 168.16 168.16 1.7K
12:38 168.16 168.16 168.16 168.16 0.2K
12:39 168.16 168.16 168.16 168.16 0.4K
12:40 168.16 168.30 168.16 168.30 0.8K
12:41 168.30 168.40 168.30 168.40 2.1K
12:42 168.40 168.41 168.28 168.41 0.7K
12:43 168.41 168.41 168.28 168.28 0.4K
12:44 168.28 168.28 168.28 168.28 0.2K
12:45 168.41 168.41 168.28 168.28 0.6K
12:46 168.28 168.28 168.28 168.28 0.6K
12:47 168.28 168.39 168.28 168.39 0.7K
12:48 168.39 168.39 168.39 168.39 0.8K
12:49 168.39 168.57 168.39 168.57 1.3K
12:50 168.57 168.57 168.57 168.57 5.7K
12:51 168.57 168.57 168.57 168.57 2.0K
12:52 168.57 168.57 168.57 168.57 0.0K
12:53 168.39 168.52 168.39 168.39 1.0K
12:54 168.39 168.39 168.39 168.39 0.2K
12:55 168.39 168.39 168.38 168.38 0.7K
12:56 168.38 168.38 168.38 168.38 0.2K
12:57 168.38 168.38 168.38 168.38 0.4K
12:58 168.36 168.36 168.25 168.25 4.2K
12:59 168.25 168.25 168.08 168.08 1.2K
13:00 168.05 168.05 168.05 168.05 0.6K
13:01 168.06 168.06 168.06 168.06 1.4K
13:02 168.06 168.06 167.86 167.86 0.3K
13:03 167.92 167.92 167.91 167.92 0.8K
13:04 167.92 167.92 167.85 167.85 0.2K
13:05 167.88 167.93 167.88 167.92 3.9K
13:06 167.92 167.96 167.92 167.93 2.5K
13:07 167.93 167.93 167.84 167.84 1.6K
13:08 167.84 167.97 167.84 167.97 0.3K
13:09 167.97 167.97 167.80 167.80 0.6K
13:10 167.80 167.80 167.80 167.80 0.5K
13:11 167.96 168.02 167.87 167.87 3.7K
13:12 167.76 167.76 167.76 167.76 0.4K
13:13 167.76 167.76 167.76 167.76 0.5K
13:14 167.82 167.82 167.81 167.82 0.9K
13:15 167.82 167.82 167.82 167.82 0.5K
13:16 167.82 167.82 167.82 167.82 0.3K
13:17 167.82 167.82 167.82 167.82 0.1K
13:18 167.86 168.00 167.86 168.00 1.6K
13:19 168.04 168.04 167.77 167.77 2.3K
13:20 167.77 167.77 167.77 167.77 0.2K
13:21 167.77 168.05 167.77 168.05 0.6K
13:22 168.00 168.00 168.00 168.00 2.9K
13:23 168.04 168.04 168.00 168.00 1.0K
13:24 168.00 168.00 168.00 168.00 0.2K
13:25 168.00 168.18 168.00 168.18 1.9K
13:26 168.18 168.18 168.18 168.18 0.4K
13:27 168.22 168.22 168.02 168.02 3.4K
13:28 168.02 168.02 168.02 168.02 0.1K
13:29 168.02 168.02 168.02 168.02 0.2K
13:30 168.02 168.18 168.02 168.18 1.7K
13:31 168.18 168.18 168.15 168.15 0.9K
13:32 168.19 168.19 168.19 168.19 0.6K
13:33 168.17 168.29 168.17 168.29 1.9K
13:34 168.25 168.25 168.25 168.25 1.0K
13:35 168.25 168.25 168.25 168.25 0.4K
13:36 168.25 168.25 168.25 168.25 0.6K
13:37 168.25 168.25 168.25 168.25 1.5K
13:38 168.25 168.25 168.25 168.25 0.4K
13:39 168.23 168.25 168.23 168.25 1.2K
13:40 168.21 168.21 168.10 168.10 3.1K
13:41 168.10 168.27 168.10 168.27 1.7K
13:42 168.27 168.27 168.23 168.23 0.9K
13:43 168.23 168.23 168.23 168.23 0.6K
13:44 168.19 168.19 168.05 168.05 3.5K
13:45 168.05 168.05 168.05 168.05 0.3K
13:46 168.05 168.08 168.05 168.08 0.9K
13:47 168.08 168.16 168.08 168.12 0.5K
13:48 168.12 168.12 168.12 168.12 0.1K
13:49 168.12 168.27 168.12 168.27 0.9K
13:50 168.27 168.27 168.27 168.27 0.2K
13:51 168.27 168.27 168.19 168.19 0.7K
13:52 168.24 168.32 168.24 168.32 0.9K
13:53 168.20 168.23 168.20 168.20 1.8K
13:54 168.19 168.19 168.05 168.05 2.6K
13:55 168.05 168.09 168.05 168.08 1.7K
13:56 168.08 168.08 168.08 168.08 0.2K
13:57 168.08 168.08 167.99 167.99 2.3K
13:58 167.99 167.99 167.95 167.95 0.2K
13:59 167.95 167.95 167.95 167.95 0.1K
14:00 167.95 167.95 167.85 167.85 3.1K
14:01 167.76 167.77 167.66 167.66 2.1K
14:02 167.66 167.66 167.59 167.62 1.3K
14:03 167.69 167.69 167.69 167.69 2.5K
14:04 167.86 167.86 167.86 167.86 0.8K
14:05 167.86 167.86 167.78 167.78 1.4K
14:06 167.84 167.84 167.72 167.72 1.7K
14:07 167.72 167.72 167.72 167.72 0.2K
14:08 167.72 167.86 167.72 167.86 0.6K
14:09 167.86 167.86 167.85 167.86 1.4K
14:10 167.86 167.86 167.86 167.86 0.9K
14:11 167.75 167.75 167.75 167.75 0.6K
14:12 167.75 167.75 167.75 167.75 0.2K
14:13 167.80 167.80 167.80 167.80 1.3K
14:14 167.80 167.80 167.80 167.80 0.3K
14:15 167.79 167.98 167.79 167.98 1.3K
14:16 167.98 167.98 167.89 167.89 1.7K
14:17 168.00 168.00 168.00 168.00 0.3K
14:18 168.00 168.00 167.89 167.89 0.6K
14:19 167.89 167.89 167.89 167.89 1.0K
14:20 167.89 167.89 167.89 167.89 2.1K
14:21 167.89 167.89 167.89 167.89 0.6K
14:22 167.99 168.10 167.97 168.10 1.1K
14:23 168.09 168.09 168.08 168.08 7.4K
14:24 168.08 168.08 168.04 168.08 1.0K
14:25 168.08 168.08 168.06 168.08 2.5K
14:26 168.08 168.08 168.08 168.08 0.4K
14:27 168.08 168.08 168.03 168.03 1.8K
14:28 168.03 168.03 168.03 168.03 1.4K
14:29 168.04 168.04 167.97 167.97 1.3K
14:30 167.97 167.97 167.92 167.92 1.3K
14:31 167.92 168.02 167.92 168.01 1.4K
14:32 168.01 168.01 167.94 167.94 1.9K
14:33 167.92 167.92 167.92 167.92 0.3K
14:34 167.92 167.92 167.90 167.90 1.6K
14:35 167.87 167.87 167.87 167.87 2.2K
14:36 167.87 167.87 167.87 167.87 0.3K
14:37 167.85 167.85 167.85 167.85 2.5K
14:38 167.85 167.90 167.85 167.90 0.4K
14:39 167.90 167.96 167.90 167.96 3.2K
14:40 167.96 167.96 167.96 167.96 0.5K
14:41 168.00 168.00 167.99 167.99 3.3K
14:42 167.99 168.00 167.98 167.98 3.5K
14:43 167.98 167.98 167.94 167.94 0.5K
14:44 167.94 167.97 167.92 167.97 1.8K
14:45 167.97 167.97 167.97 167.97 2.1K
14:46 167.97 167.97 167.89 167.97 1.7K
14:47 167.89 167.99 167.89 167.89 2.4K
14:48 167.89 167.90 167.89 167.90 2.2K
14:49 167.90 167.90 167.87 167.87 0.6K
14:50 167.90 167.90 167.90 167.90 2.3K
14:51 167.90 167.90 167.85 167.85 0.9K
14:52 167.85 167.85 167.82 167.82 0.4K
14:53 167.85 167.94 167.85 167.90 2.2K
14:54 167.90 167.98 167.90 167.98 2.5K
14:55 168.04 168.15 168.04 168.15 3.6K
14:56 168.14 168.14 168.07 168.13 0.5K
14:57 168.13 168.29 168.09 168.29 4.5K
14:58 168.29 168.49 168.29 168.49 1.4K
14:59 168.38 168.38 168.38 168.38 0.4K
15:00 168.32 168.32 168.27 168.27 3.6K
15:01 168.27 168.27 168.23 168.23 1.9K
15:02 168.23 168.30 168.23 168.30 0.5K
15:03 168.30 168.30 168.28 168.28 0.8K
15:04 168.28 168.31 168.22 168.31 3.4K
15:05 168.31 168.31 168.31 168.31 0.3K
15:06 168.31 168.38 168.31 168.38 2.2K
15:07 168.38 168.47 168.38 168.47 0.6K
15:08 168.47 168.55 168.47 168.55 1.1K
15:09 168.55 168.57 168.45 168.57 2.3K
15:10 168.57 168.57 168.44 168.45 3.8K
15:11 168.45 168.46 168.40 168.40 2.0K
15:12 168.40 168.40 168.38 168.38 0.6K
15:13 168.45 168.45 168.45 168.45 1.3K
15:14 168.45 168.45 168.45 168.45 2.8K
15:15 168.39 168.41 168.39 168.41 2.8K
15:16 168.40 168.40 168.40 168.40 0.7K
15:17 168.40 168.40 168.39 168.39 0.6K
15:18 168.39 168.49 168.39 168.47 2.0K
15:19 168.47 168.56 168.47 168.56 1.1K
15:20 168.56 168.77 168.56 168.64 1.4K
15:21 168.64 168.64 168.46 168.53 4.0K
15:22 168.53 168.57 168.51 168.51 2.0K
15:23 168.51 168.51 168.51 168.51 0.5K
15:24 168.46 168.46 168.46 168.46 0.8K
15:25 168.46 168.46 168.36 168.38 1.9K
15:26 168.46 168.46 168.24 168.24 2.8K
15:27 168.24 168.24 168.23 168.23 1.0K
15:28 168.23 168.23 168.20 168.20 3.6K
15:29 168.20 168.21 168.11 168.20 3.0K
15:30 168.20 168.20 168.14 168.19 2.4K
15:31 168.09 168.11 168.09 168.11 1.6K
15:32 168.11 168.11 168.11 168.11 0.8K
15:33 168.11 168.11 168.11 168.11 1.0K
15:34 168.11 168.11 168.11 168.11 1.9K
15:35 168.17 168.17 168.13 168.13 2.3K
15:36 168.13 168.13 167.96 167.96 4.7K
15:37 167.96 167.96 167.84 167.84 1.8K
15:38 167.84 167.95 167.84 167.95 4.0K
15:39 168.08 168.08 168.08 168.08 2.1K
15:40 167.84 167.84 167.80 167.80 3.0K
15:41 167.80 167.80 167.61 167.62 2.8K
15:42 167.71 167.71 167.65 167.65 4.3K
15:43 167.63 167.73 167.62 167.73 13.3K
15:44 167.73 167.73 167.73 167.73 1.2K
15:45 167.73 167.73 167.69 167.73 2.8K
15:46 167.69 167.69 167.58 167.60 5.0K
15:47 167.60 167.60 167.54 167.54 1.2K
15:48 167.54 167.54 167.44 167.45 6.6K
15:49 167.56 167.58 167.49 167.58 5.2K
15:50 167.49 167.49 167.43 167.43 2.9K
15:51 167.47 167.47 167.11 167.11 12.2K
15:52 167.11 167.19 167.07 167.11 12.2K
15:53 167.11 167.17 167.11 167.17 6.7K
15:54 167.18 167.27 167.10 167.27 15.1K
15:55 167.27 167.27 167.06 167.06 9.3K
15:56 166.96 167.05 166.86 167.05 38.9K
15:57 167.01 167.03 166.97 166.97 11.4K
15:58 166.96 167.04 166.96 166.97 31.1K
15:59 166.97 167.05 166.90 167.05 23.9K
16:00 166.98 168.31 166.91 167.01 423.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available