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
09:31 168.29 168.55 167.74 167.98 19.1K
09:32 167.98 167.98 167.98 167.98 1.5K
09:33 167.98 168.16 167.96 168.16 0.5K
09:34 168.69 169.06 168.69 169.06 3.1K
09:35 169.24 169.65 169.24 169.65 23.1K
09:36 169.65 170.32 169.11 169.12 3.4K
09:37 169.12 169.12 168.75 168.75 0.8K
09:38 168.75 168.75 168.75 168.75 0.7K
09:39 168.71 168.74 168.71 168.74 1.6K
09:40 168.74 169.02 168.74 169.02 0.4K
09:41 169.02 169.34 169.02 169.34 0.9K
09:42 169.34 169.34 168.67 168.67 1.1K
09:43 168.67 168.67 168.51 168.51 0.2K
09:44 168.50 168.50 168.50 168.50 0.8K
09:45 168.50 168.50 168.29 168.29 2.5K
09:46 168.29 168.44 168.29 168.44 1.2K
09:47 168.44 168.44 168.11 168.11 1.1K
09:48 168.22 168.23 167.97 167.97 2.2K
09:49 167.97 167.97 167.70 167.70 7.1K
09:50 167.75 167.78 167.66 167.78 6.1K
09:51 167.78 167.78 167.65 167.65 2.7K
09:52 167.55 167.85 167.37 167.66 4.4K
09:53 167.66 167.66 167.63 167.66 1.4K
09:54 167.66 167.66 167.64 167.64 1.8K
09:55 167.64 167.64 167.28 167.28 1.1K
09:56 167.28 167.28 167.07 167.07 0.9K
09:57 166.92 166.92 166.78 166.78 1.3K
09:58 166.78 166.78 166.58 166.58 3.8K
09:59 166.69 166.69 166.66 166.66 3.6K
10:00 166.89 166.89 166.80 166.80 28.4K
10:01 166.89 167.09 166.89 167.09 8.3K
10:02 167.11 167.24 167.11 167.18 5.1K
10:03 167.18 167.25 167.16 167.25 4.6K
10:04 167.25 167.66 167.25 167.66 7.9K
10:05 167.66 167.66 167.48 167.62 1.3K
10:06 167.62 167.62 167.56 167.56 3.1K
10:07 167.56 167.73 167.34 167.73 4.1K
10:08 167.73 167.73 167.73 167.73 0.3K
10:09 167.73 167.87 167.73 167.87 1.3K
10:10 167.75 168.00 167.75 168.00 0.9K
10:11 167.76 167.76 167.74 167.74 2.0K
10:12 167.74 167.74 167.71 167.71 0.8K
10:13 167.58 167.92 167.58 167.92 3.8K
10:14 167.99 168.22 167.98 168.22 1.4K
10:15 168.24 168.24 167.98 168.06 2.0K
10:16 168.02 168.02 167.88 168.01 2.9K
10:17 167.97 167.98 167.97 167.98 3.8K
10:18 167.98 168.08 167.98 168.08 0.5K
10:19 168.10 168.29 168.10 168.29 2.2K
10:20 168.15 168.15 167.92 167.92 2.2K
10:21 167.92 168.09 167.92 168.09 2.2K
10:22 168.00 168.16 168.00 168.11 2.4K
10:23 168.27 168.61 168.27 168.61 1.9K
10:24 168.55 168.69 168.55 168.69 2.0K
10:25 168.69 168.69 168.62 168.62 0.7K
10:26 168.52 168.69 168.52 168.69 3.2K
10:27 168.56 168.56 168.56 168.56 1.4K
10:28 168.56 168.87 168.56 168.87 2.3K
10:29 168.87 168.89 168.68 168.68 0.9K
10:30 168.68 168.91 168.68 168.74 1.6K
10:31 168.74 168.83 168.62 168.68 1.7K
10:32 168.68 168.68 168.51 168.67 3.4K
10:33 168.67 168.73 168.67 168.73 1.0K
10:34 168.73 168.85 168.73 168.85 1.2K
10:35 168.70 168.72 168.58 168.58 2.1K
10:36 168.58 168.79 168.58 168.79 1.1K
10:37 168.79 168.79 168.67 168.67 1.0K
10:38 168.53 168.67 168.53 168.67 1.3K
10:39 168.67 168.69 168.67 168.69 1.1K
10:40 168.69 168.69 168.67 168.69 1.9K
10:41 168.69 168.69 168.52 168.64 4.7K
10:42 168.64 168.66 168.64 168.66 0.5K
10:43 168.66 168.66 168.66 168.66 0.5K
10:44 168.78 168.78 168.78 168.78 1.3K
10:45 168.91 168.91 168.89 168.89 1.3K
10:46 168.89 168.89 168.89 168.89 0.5K
10:47 168.89 168.91 168.89 168.91 1.1K
10:48 168.95 168.95 168.95 168.95 21.6K
10:49 168.95 168.97 168.95 168.97 1.2K
10:50 168.92 168.93 168.92 168.93 0.8K
10:51 168.93 168.93 168.93 168.93 0.9K
10:52 168.93 169.00 168.93 168.98 0.7K
10:53 168.98 168.99 168.88 168.88 2.9K
10:54 168.95 168.95 168.88 168.88 1.4K
10:55 168.88 169.13 168.88 169.13 0.7K
10:56 169.01 169.02 168.83 168.83 6.2K
10:57 168.70 168.70 168.70 168.70 0.9K
10:58 168.62 168.70 168.62 168.70 1.3K
10:59 168.70 168.90 168.70 168.90 0.6K
11:00 168.71 168.85 168.71 168.71 1.1K
11:01 168.71 168.71 168.69 168.70 1.4K
11:02 168.70 168.82 168.70 168.82 0.9K
11:03 168.70 168.70 168.70 168.70 0.5K
11:04 168.70 168.71 168.68 168.68 2.3K
11:05 168.68 168.71 168.68 168.70 5.9K
11:06 168.67 168.68 168.41 168.59 11.4K
11:07 168.52 168.52 168.52 168.52 0.9K
11:08 168.52 168.70 168.52 168.70 0.5K
11:09 168.58 168.58 168.58 168.58 0.2K
11:10 168.57 168.81 168.57 168.81 2.6K
11:11 168.93 168.93 168.70 168.70 2.1K
11:12 168.70 168.70 168.70 168.70 0.9K
11:13 168.70 168.87 168.70 168.87 4.1K
11:14 168.87 168.87 168.87 168.87 0.2K
11:15 168.87 168.94 168.87 168.94 1.3K
11:16 169.08 169.08 169.08 169.08 1.5K
11:17 168.92 168.92 168.92 168.92 1.2K
11:18 169.02 169.02 169.01 169.01 0.5K
11:19 169.00 169.00 168.50 168.60 19.7K
11:20 168.60 168.60 168.58 168.58 1.1K
11:21 168.58 168.58 168.43 168.43 5.1K
11:22 168.43 168.56 168.30 168.30 4.4K
11:23 168.68 168.77 168.50 168.77 2.0K
11:24 168.77 168.77 168.73 168.74 2.3K
11:25 168.74 168.90 168.73 168.90 1.5K
11:26 168.90 168.96 168.80 168.80 0.7K
11:27 168.96 169.01 168.65 168.65 4.0K
11:28 168.69 168.69 168.69 168.69 0.4K
11:29 168.69 168.69 168.69 168.69 0.6K
11:30 168.69 168.69 168.69 168.69 0.5K
11:31 168.75 168.75 168.75 168.75 1.2K
11:32 168.75 168.75 168.74 168.74 0.9K
11:33 168.74 168.90 168.74 168.90 1.1K
11:34 168.95 169.05 168.94 169.05 4.1K
11:35 169.05 169.14 168.99 169.14 1.0K
11:36 169.14 169.14 168.80 168.80 4.7K
11:37 168.80 168.85 168.80 168.85 3.0K
11:38 168.80 168.81 168.80 168.81 1.0K
11:39 168.81 168.81 168.16 168.16 8.0K
11:40 168.16 168.29 168.16 168.21 1.6K
11:41 168.21 168.21 168.12 168.12 0.8K
11:42 168.09 168.09 168.04 168.04 3.7K
11:43 168.03 168.03 167.92 168.02 1.9K
11:44 168.02 168.08 168.02 168.08 1.8K
11:45 168.09 168.09 167.93 167.96 2.0K
11:46 167.96 167.96 167.75 167.75 1.4K
11:47 167.75 167.76 167.75 167.76 0.6K
11:48 167.69 167.77 167.69 167.77 1.0K
11:49 167.78 167.90 167.78 167.79 0.5K
11:50 167.84 167.97 167.84 167.91 2.3K
11:51 167.91 167.91 167.80 167.80 0.5K
11:52 167.80 167.89 167.77 167.89 0.6K
11:53 167.89 167.89 167.66 167.74 2.3K
11:54 167.74 167.77 167.74 167.77 0.7K
11:55 167.78 167.78 167.78 167.78 0.4K
11:56 167.78 167.78 167.73 167.73 0.3K
11:57 167.73 167.89 167.73 167.89 0.3K
11:58 167.89 167.91 167.77 167.77 0.6K
11:59 167.77 167.91 167.77 167.90 0.7K
12:00 167.78 167.78 167.78 167.78 0.5K
12:01 167.78 167.78 167.78 167.78 0.1K
12:02 167.78 167.78 167.78 167.78 0.7K
12:03 167.76 167.77 167.76 167.77 0.7K
12:04 167.70 167.85 167.70 167.85 0.4K
12:05 167.80 167.85 167.80 167.85 1.0K
12:06 167.90 167.90 167.90 167.90 0.7K
12:07 167.87 167.90 167.87 167.90 0.8K
12:08 167.90 167.90 167.90 167.90 0.5K
12:09 167.90 167.90 167.78 167.89 3.8K
12:10 168.01 168.01 167.97 167.97 2.2K
12:11 167.97 167.97 167.97 167.97 0.4K
12:12 167.98 167.98 167.96 167.96 1.5K
12:13 168.05 168.18 168.05 168.18 1.0K
12:14 168.18 168.18 168.18 168.18 0.3K
12:15 168.05 168.05 168.05 168.05 1.4K
12:16 168.05 168.05 167.97 167.97 0.5K
12:17 167.97 167.97 167.97 167.97 0.1K
12:18 167.97 168.04 167.97 168.04 0.4K
12:19 168.04 168.04 168.04 168.04 0.0K
12:20 168.04 168.07 167.98 167.98 1.1K
12:21 167.98 168.06 167.98 168.06 0.8K
12:22 168.06 168.06 167.96 167.96 0.5K
12:23 167.97 167.99 167.97 167.99 2.2K
12:24 167.99 167.99 167.99 167.99 0.3K
12:25 167.99 167.99 167.99 167.99 0.5K
12:26 167.99 167.99 167.99 167.99 0.4K
12:27 167.99 167.99 167.99 167.99 0.3K
12:28 167.99 167.99 167.99 167.99 0.5K
12:29 167.99 167.99 167.93 167.93 0.2K
12:30 167.93 167.93 167.88 167.88 1.7K
12:31 167.88 167.88 167.88 167.88 0.1K
12:32 167.95 167.95 167.89 167.89 0.6K
12:33 167.89 168.13 167.89 168.13 1.5K
12:34 168.13 168.19 168.13 168.19 0.8K
12:35 168.19 168.19 168.04 168.04 0.4K
12:36 168.04 168.09 168.04 168.09 0.2K
12:37 168.13 168.13 167.99 167.99 3.6K
12:38 167.80 167.84 167.70 167.70 3.8K
12:39 167.70 167.70 167.45 167.45 1.8K
12:40 167.45 167.45 166.94 166.94 3.2K
12:41 166.94 167.18 166.94 167.18 1.7K
12:42 167.03 167.03 166.94 166.94 2.2K
12:43 166.94 167.36 166.94 167.15 5.2K
12:44 167.14 167.14 167.14 167.14 0.4K
12:45 167.14 167.15 167.14 167.15 0.3K
12:46 167.15 167.19 167.15 167.19 0.4K
12:47 167.19 167.20 167.19 167.20 2.3K
12:48 167.34 167.34 167.34 167.34 1.0K
12:49 167.40 167.40 167.40 167.40 0.5K
12:50 167.40 167.40 167.40 167.40 0.1K
12:51 167.40 167.46 167.40 167.46 1.8K
12:52 167.46 167.48 167.35 167.35 1.1K
12:53 167.35 167.45 167.35 167.45 0.4K
12:54 167.45 167.47 167.44 167.46 4.4K
12:55 167.46 167.46 167.46 167.46 1.0K
12:56 167.46 167.46 167.41 167.41 0.5K
12:57 167.41 167.46 167.41 167.46 0.5K
12:58 167.46 167.47 167.46 167.47 1.0K
12:59 167.47 167.48 167.47 167.48 0.5K
13:00 167.48 167.48 167.48 167.48 0.3K
13:01 167.48 167.50 167.39 167.39 1.9K
13:02 167.39 167.39 167.39 167.39 1.0K
13:03 167.29 167.29 167.29 167.29 0.6K
13:04 167.29 167.29 167.29 167.29 0.4K
13:05 167.33 167.33 167.33 167.33 0.8K
13:06 167.23 167.23 167.23 167.23 0.4K
13:07 167.23 167.23 167.23 167.23 1.1K
13:08 167.23 167.23 167.23 167.23 0.1K
13:09 167.23 167.41 167.23 167.41 1.4K
13:10 167.41 167.41 167.40 167.40 0.6K
13:11 167.40 167.40 167.38 167.38 1.1K
13:12 167.38 167.38 167.35 167.35 0.7K
13:13 167.35 167.36 167.35 167.36 0.5K
13:14 167.36 167.36 167.30 167.30 1.1K
13:15 167.30 167.30 167.11 167.11 2.4K
13:16 167.11 167.11 167.00 167.00 2.0K
13:17 167.00 167.00 167.00 167.00 1.3K
13:18 167.00 167.00 167.00 167.00 0.6K
13:19 167.00 167.00 167.00 167.00 0.2K
13:20 167.00 167.00 167.00 167.00 0.8K
13:21 167.00 167.00 167.00 167.00 1.2K
13:22 167.00 167.00 166.46 166.46 1.5K
13:23 166.46 166.46 166.46 166.46 0.4K
13:24 166.46 166.46 166.46 166.46 0.2K
13:25 166.46 166.46 166.46 166.46 0.5K
13:26 166.46 166.46 166.27 166.35 3.0K
13:27 166.35 166.35 166.28 166.28 1.2K
13:28 166.28 166.53 166.28 166.53 2.7K
13:29 166.54 166.66 166.54 166.66 1.3K
13:30 166.66 166.66 166.57 166.57 0.4K
13:31 166.57 166.57 166.57 166.57 0.9K
13:32 166.62 166.62 166.62 166.62 1.2K
13:33 166.62 166.62 166.62 166.62 0.5K
13:34 166.62 166.62 166.62 166.62 0.2K
13:35 166.62 166.92 166.62 166.92 0.3K
13:36 166.92 167.00 166.92 167.00 0.8K
13:37 167.00 167.00 166.97 166.97 0.3K
13:38 166.97 167.00 166.97 166.97 0.8K
13:39 166.97 167.02 166.97 167.02 0.9K
13:40 167.02 167.03 167.02 167.03 0.7K
13:41 167.03 167.03 167.03 167.03 0.6K
13:42 167.01 167.02 167.01 167.02 0.7K
13:43 167.02 167.04 167.02 167.04 0.5K
13:44 167.04 167.04 167.04 167.04 1.2K
13:45 167.04 167.04 167.04 167.04 1.3K
13:46 167.04 167.04 167.04 167.04 0.1K
13:47 167.04 167.04 167.04 167.04 0.2K
13:48 167.04 167.04 167.04 167.04 1.8K
13:49 167.04 167.04 167.02 167.02 0.4K
13:50 167.02 167.02 167.02 167.02 0.6K
13:51 167.02 167.15 167.02 167.15 3.1K
13:52 167.15 167.20 167.14 167.14 1.6K
13:53 167.14 167.14 167.13 167.13 0.4K
13:54 167.13 167.13 167.13 167.13 0.1K
13:55 167.13 167.13 167.05 167.05 0.6K
13:56 167.05 167.05 166.90 166.90 2.6K
13:57 166.90 166.90 166.90 166.90 2.1K
13:58 166.90 166.90 166.90 166.90 0.7K
13:59 166.90 166.90 166.90 166.90 0.5K
14:00 166.90 166.90 166.90 166.90 0.4K
14:01 166.90 166.90 166.67 166.81 1.0K
14:02 166.81 166.86 166.77 166.77 1.3K
14:03 166.77 166.89 166.77 166.89 0.5K
14:04 166.89 166.89 166.78 166.78 0.6K
14:05 166.91 166.91 166.88 166.88 1.1K
14:06 166.88 167.00 166.88 166.96 1.5K
14:07 166.96 166.96 166.82 166.82 2.9K
14:08 166.82 167.00 166.81 167.00 2.0K
14:09 167.00 167.03 166.92 166.92 1.1K
14:10 166.92 166.92 166.92 166.92 3.7K
14:11 166.92 166.92 166.92 166.92 2.3K
14:12 166.92 166.92 166.89 166.89 0.9K
14:13 166.89 166.89 166.89 166.89 0.4K
14:14 166.89 166.89 166.89 166.89 0.4K
14:15 166.89 166.89 166.89 166.89 0.5K
14:16 166.89 166.89 166.89 166.89 0.4K
14:17 166.94 166.94 166.85 166.85 4.1K
14:18 166.85 166.85 166.74 166.74 1.4K
14:19 166.74 166.76 166.74 166.76 0.3K
14:20 166.78 166.78 166.78 166.78 3.8K
14:21 166.66 166.88 166.66 166.88 1.1K
14:22 166.88 166.88 166.88 166.88 0.3K
14:23 166.80 166.80 166.80 166.80 0.6K
14:24 166.80 166.80 166.80 166.80 0.3K
14:25 166.80 166.81 166.80 166.81 0.9K
14:26 166.81 166.92 166.81 166.92 1.5K
14:27 166.92 166.92 166.87 166.90 2.1K
14:28 166.90 166.90 166.89 166.89 0.7K
14:29 166.70 166.70 166.70 166.70 2.8K
14:30 166.70 166.79 166.70 166.79 0.9K
14:31 166.69 166.79 166.69 166.79 1.9K
14:32 166.79 166.88 166.79 166.88 0.4K
14:33 166.88 166.92 166.88 166.92 0.7K
14:34 166.92 166.92 166.85 166.85 0.9K
14:35 166.85 167.14 166.85 167.11 4.7K
14:36 167.11 167.11 167.11 167.11 0.3K
14:37 167.07 167.07 167.07 167.07 0.6K
14:38 167.07 167.07 167.07 167.07 0.4K
14:39 167.07 167.14 167.00 167.14 2.0K
14:40 167.14 167.14 167.14 167.14 1.4K
14:41 167.14 167.26 167.14 167.26 1.0K
14:42 167.19 167.32 167.19 167.19 1.1K
14:43 167.19 167.19 167.18 167.18 0.3K
14:44 167.18 167.18 167.18 167.18 1.9K
14:45 167.18 167.18 167.16 167.16 0.4K
14:46 167.16 167.16 167.16 167.16 0.2K
14:47 167.15 167.16 167.15 167.16 0.6K
14:48 167.16 167.16 167.16 167.16 0.7K
14:49 167.16 167.16 167.13 167.13 1.3K
14:50 167.13 167.31 167.13 167.31 2.2K
14:51 167.31 167.31 167.24 167.25 1.0K
14:52 167.25 167.32 167.25 167.26 0.7K
14:53 167.34 167.34 167.27 167.27 1.1K
14:54 167.27 167.27 167.27 167.27 0.2K
14:55 167.27 167.27 167.20 167.21 2.6K
14:56 167.21 167.21 167.13 167.13 1.5K
14:57 167.13 167.13 167.12 167.12 0.9K
14:58 167.12 167.12 167.09 167.09 0.7K
14:59 167.09 167.09 167.09 167.09 1.0K
15:00 167.09 167.09 167.09 167.09 1.1K
15:01 167.09 167.09 166.95 166.96 1.0K
15:02 166.96 166.96 166.96 166.96 0.5K
15:03 166.96 166.96 166.96 166.96 0.6K
15:04 166.96 166.96 166.95 166.95 1.0K
15:05 166.95 167.10 166.95 167.04 1.4K
15:06 167.04 167.04 167.04 167.04 0.3K
15:07 167.04 167.04 167.04 167.04 0.5K
15:08 167.04 167.04 167.04 167.04 1.0K
15:09 167.04 167.11 167.01 167.01 2.5K
15:10 167.01 167.01 167.01 167.01 0.6K
15:11 167.01 167.01 166.96 166.96 0.4K
15:12 166.96 166.96 166.96 166.96 0.4K
15:13 167.12 167.12 167.04 167.05 1.1K
15:14 167.05 167.10 167.05 167.10 3.1K
15:15 167.20 167.20 167.15 167.15 1.0K
15:16 167.15 167.15 167.15 167.15 0.5K
15:17 167.15 167.15 167.15 167.15 0.9K
15:18 167.15 167.15 167.14 167.14 4.2K
15:19 167.07 167.11 167.01 167.01 7.0K
15:20 167.04 167.04 167.04 167.04 1.5K
15:21 167.04 167.04 166.98 166.98 1.2K
15:22 166.98 166.98 166.84 166.84 5.3K
15:23 166.84 167.10 166.84 167.10 5.6K
15:24 167.10 167.10 167.07 167.07 1.9K
15:25 167.07 167.20 167.07 167.20 2.5K
15:26 167.20 167.20 167.14 167.14 9.1K
15:27 167.06 167.06 167.04 167.04 5.7K
15:28 167.04 167.04 167.04 167.04 1.1K
15:29 167.04 167.25 167.04 167.25 4.5K
15:30 167.25 167.25 167.18 167.18 1.3K
15:31 166.97 167.03 166.97 167.03 6.5K
15:32 167.03 167.03 167.00 167.00 2.1K
15:33 167.00 167.00 167.00 167.00 1.5K
15:34 167.00 167.00 167.00 167.00 0.9K
15:35 167.00 167.00 166.99 166.99 2.8K
15:36 167.09 167.13 167.09 167.12 4.4K
15:37 167.12 167.23 167.12 167.16 1.9K
15:38 167.16 167.26 167.16 167.26 2.0K
15:39 167.26 167.26 167.22 167.22 2.3K
15:40 167.22 167.22 167.20 167.20 3.7K
15:41 167.20 167.20 167.20 167.20 0.8K
15:42 167.20 167.24 167.11 167.11 5.3K
15:43 167.11 167.11 167.07 167.07 2.3K
15:44 167.02 167.02 167.02 167.02 2.2K
15:45 166.92 167.15 166.92 167.15 9.4K
15:46 167.15 167.15 166.91 166.91 4.4K
15:47 166.91 166.91 166.91 166.91 1.2K
15:48 166.91 166.91 166.80 166.81 1.5K
15:49 166.81 166.81 166.79 166.79 12.7K
15:50 166.62 166.72 166.62 166.67 4.7K
15:51 166.74 166.81 166.61 166.72 15.0K
15:52 166.79 167.02 166.79 167.02 7.8K
15:53 167.02 167.07 167.02 167.03 3.9K
15:54 167.03 167.11 167.02 167.11 8.8K
15:55 167.11 167.11 167.04 167.11 4.8K
15:56 166.94 166.94 166.77 166.83 14.5K
15:57 166.83 166.83 166.78 166.83 14.7K
15:58 166.87 167.11 166.86 167.04 24.4K
15:59 167.05 167.05 166.89 166.94 24.6K
16:00 166.88 166.96 166.80 166.86 332.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available