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
09:31 164.46 165.79 164.21 165.10 6.7K
09:32 165.10 165.32 165.10 165.32 1.2K
09:33 165.32 165.32 165.32 165.32 0.2K
09:34 165.32 165.32 165.32 165.32 0.0K
09:35 165.32 165.71 165.32 165.71 1.3K
09:36 165.71 165.71 165.31 165.33 3.6K
09:37 165.33 165.68 165.33 165.68 0.6K
09:38 165.42 165.71 165.42 165.50 9.4K
09:39 165.77 165.77 165.62 165.62 3.5K
09:40 165.62 165.62 165.62 165.62 1.0K
09:41 165.62 165.62 165.55 165.55 0.9K
09:42 165.55 165.55 165.55 165.55 0.3K
09:43 165.55 165.55 165.55 165.55 0.4K
09:44 165.71 165.71 165.71 165.71 1.2K
09:45 165.71 165.79 165.71 165.79 1.6K
09:46 166.06 166.06 166.06 166.06 0.8K
09:47 166.06 166.06 165.99 165.99 0.9K
09:48 165.99 165.99 165.99 165.99 0.2K
09:49 166.08 166.35 166.08 166.35 1.0K
09:50 166.35 166.50 166.35 166.50 1.1K
09:51 166.50 166.50 166.50 166.50 0.5K
09:52 166.50 166.50 166.50 166.50 0.5K
09:53 166.50 166.57 166.50 166.57 2.3K
09:54 166.57 166.69 166.52 166.52 2.2K
09:55 166.52 166.52 166.52 166.52 0.1K
09:56 166.52 166.54 166.52 166.54 0.6K
09:57 166.54 166.54 166.54 166.54 0.5K
09:58 166.51 166.51 166.51 166.51 1.0K
09:59 166.51 166.51 166.38 166.38 0.7K
10:00 166.38 166.53 166.38 166.53 0.9K
10:01 166.53 166.56 166.53 166.56 1.1K
10:02 166.56 166.95 166.42 166.95 1.7K
10:03 166.79 166.93 166.79 166.92 1.6K
10:04 166.92 166.92 166.92 166.92 1.2K
10:05 166.92 167.14 166.92 167.07 1.3K
10:06 167.29 167.29 167.28 167.28 1.2K
10:07 167.28 167.28 167.28 167.28 0.4K
10:08 167.28 167.28 167.25 167.25 1.3K
10:09 167.25 167.25 167.25 167.25 0.4K
10:10 167.25 167.25 167.25 167.25 0.6K
10:11 167.25 167.25 167.25 167.25 0.5K
10:12 167.25 167.34 167.25 167.34 1.1K
10:13 167.34 167.34 167.32 167.33 1.2K
10:14 167.33 167.33 167.24 167.24 4.6K
10:15 167.29 167.29 167.29 167.29 0.8K
10:16 167.19 167.55 167.19 167.55 1.3K
10:17 167.55 167.61 167.53 167.61 2.0K
10:18 167.59 167.59 167.59 167.59 0.8K
10:19 167.59 167.79 167.54 167.57 1.7K
10:20 167.54 167.54 167.54 167.54 0.7K
10:21 167.54 167.54 167.54 167.54 0.3K
10:22 167.54 167.54 167.44 167.44 2.2K
10:23 167.44 167.44 167.44 167.44 0.8K
10:24 167.39 167.43 167.39 167.43 1.6K
10:25 167.41 167.41 167.21 167.21 2.1K
10:26 167.21 167.21 166.83 166.83 2.0K
10:27 166.83 166.83 166.77 166.77 1.2K
10:28 166.73 166.73 166.73 166.73 2.6K
10:29 166.72 166.72 166.72 166.72 2.5K
10:30 166.72 166.86 166.72 166.86 0.4K
10:31 166.86 166.86 166.86 166.86 0.2K
10:32 166.86 166.86 166.86 166.86 0.1K
10:33 166.81 166.83 166.81 166.83 0.9K
10:34 166.62 166.96 166.62 166.96 1.9K
10:35 166.96 166.96 166.96 166.96 0.5K
10:36 166.96 166.96 166.96 166.96 0.2K
10:37 166.97 166.97 166.82 166.82 0.3K
10:38 166.97 167.14 166.97 167.11 1.0K
10:39 167.11 167.11 167.11 167.11 0.5K
10:40 167.17 167.17 167.17 167.17 0.9K
10:41 167.17 167.17 167.17 167.17 0.3K
10:42 167.28 167.28 167.28 167.28 0.6K
10:43 167.28 167.32 167.28 167.32 0.6K
10:44 167.32 167.32 167.29 167.29 7.8K
10:45 167.29 167.29 167.29 167.29 0.1K
10:46 167.29 167.29 167.14 167.21 1.1K
10:47 167.21 167.21 167.20 167.20 1.5K
10:48 167.17 167.17 167.17 167.17 0.7K
10:49 167.17 167.17 167.16 167.16 4.7K
10:50 167.13 167.18 167.03 167.18 6.2K
10:51 167.18 167.18 167.09 167.09 1.3K
10:52 167.23 167.23 167.23 167.23 0.7K
10:53 167.23 167.23 167.23 167.23 0.2K
10:54 167.23 167.23 167.23 167.23 0.6K
10:55 167.23 167.23 167.10 167.10 0.7K
10:56 167.10 167.10 167.10 167.10 0.5K
10:57 167.10 167.44 167.10 167.44 0.8K
10:58 167.44 167.44 167.37 167.37 0.4K
10:59 167.42 167.42 167.22 167.22 1.2K
11:00 167.22 167.22 167.22 167.22 1.2K
11:01 167.38 167.38 167.00 167.00 8.5K
11:02 166.98 166.98 166.79 166.79 0.9K
11:03 166.85 166.87 166.85 166.87 0.5K
11:04 166.99 167.05 166.99 167.05 1.4K
11:05 167.05 167.25 166.99 167.25 1.2K
11:06 167.25 167.25 167.04 167.06 0.7K
11:07 167.06 167.08 167.06 167.08 0.4K
11:08 167.08 167.20 167.08 167.20 1.1K
11:09 167.20 167.20 167.00 167.00 1.2K
11:10 167.03 167.03 167.03 167.03 0.5K
11:11 167.03 167.03 167.03 167.03 0.3K
11:12 167.02 167.02 167.02 167.02 0.4K
11:13 167.02 167.02 167.02 167.02 0.6K
11:14 167.02 167.14 167.02 167.14 0.4K
11:15 167.15 167.15 167.15 167.15 0.5K
11:16 167.15 167.26 167.15 167.26 0.5K
11:17 167.26 167.26 167.26 167.26 0.6K
11:18 167.13 167.13 167.13 167.13 0.3K
11:19 167.13 167.13 167.13 167.13 0.4K
11:20 167.13 167.18 167.13 167.17 0.4K
11:21 167.17 167.17 167.17 167.17 0.3K
11:22 167.17 167.20 167.17 167.20 1.3K
11:23 167.20 167.20 167.14 167.14 3.2K
11:24 167.14 167.14 167.14 167.14 0.3K
11:25 167.14 167.28 167.14 167.28 2.1K
11:26 167.28 167.28 166.95 166.95 11.2K
11:27 167.05 167.05 167.05 167.05 2.7K
11:28 167.05 167.05 167.03 167.03 0.9K
11:29 167.03 167.03 167.01 167.01 0.3K
11:30 167.01 167.11 166.96 167.01 2.0K
11:31 166.88 166.93 166.88 166.93 9.7K
11:32 166.93 166.93 166.93 166.93 0.3K
11:33 166.93 167.02 166.93 167.02 0.9K
11:34 167.02 167.02 166.98 166.98 0.7K
11:35 166.98 167.06 166.93 166.93 1.5K
11:36 166.94 166.94 166.94 166.94 0.5K
11:37 166.94 167.08 166.94 167.08 1.0K
11:38 167.08 167.08 167.08 167.08 0.3K
11:39 167.08 167.08 167.03 167.03 0.4K
11:40 167.03 167.03 167.03 167.03 0.2K
11:41 167.17 167.29 167.17 167.29 0.7K
11:42 167.29 167.29 167.26 167.26 0.3K
11:43 167.26 167.26 167.26 167.26 0.0K
11:44 167.26 167.26 167.26 167.26 0.8K
11:45 167.26 167.26 167.26 167.26 2.0K
11:46 167.26 167.26 167.26 167.26 0.1K
11:47 167.26 167.26 167.26 167.26 0.5K
11:48 167.26 167.26 166.93 166.93 1.2K
11:49 166.93 166.93 166.93 166.93 0.1K
11:50 166.93 167.08 166.93 167.08 14.1K
11:51 167.08 167.08 167.08 167.08 0.4K
11:52 167.08 167.08 167.08 167.08 0.0K
11:53 167.08 167.08 167.08 167.08 0.1K
11:54 167.08 167.08 167.03 167.03 1.2K
11:55 167.03 167.03 167.03 167.03 0.2K
11:56 167.03 167.03 167.03 167.03 0.3K
11:57 167.08 167.08 167.08 167.08 0.4K
11:58 167.08 167.30 167.08 167.30 0.4K
11:59 167.30 167.30 167.30 167.30 0.3K
12:00 167.29 167.29 167.29 167.29 0.8K
12:01 167.29 167.29 167.29 167.29 0.1K
12:02 167.29 167.30 167.29 167.30 0.4K
12:03 167.30 167.30 167.30 167.30 0.3K
12:04 167.30 167.30 167.30 167.30 0.4K
12:05 167.30 167.45 167.30 167.45 0.9K
12:06 167.45 167.61 167.45 167.61 0.9K
12:07 167.61 167.61 167.61 167.61 0.7K
12:08 167.61 167.61 167.61 167.61 1.8K
12:09 167.61 167.61 167.61 167.61 0.1K
12:10 167.61 167.61 167.61 167.61 0.3K
12:11 167.61 167.61 167.29 167.29 0.5K
12:12 167.29 167.33 167.29 167.33 0.1K
12:13 167.33 167.40 167.33 167.40 0.4K
12:14 167.40 167.40 167.40 167.40 0.5K
12:15 167.40 167.40 167.40 167.40 0.2K
12:16 167.40 167.40 167.31 167.31 0.5K
12:17 167.31 167.31 167.31 167.31 0.2K
12:18 167.31 167.31 167.31 167.31 0.1K
12:19 167.31 167.31 167.07 167.07 2.1K
12:20 167.07 167.12 167.07 167.12 0.5K
12:21 167.12 167.12 167.12 167.12 0.5K
12:22 167.12 167.12 167.12 167.12 0.0K
12:23 167.12 167.12 167.12 167.12 0.2K
12:24 167.12 167.12 167.12 167.12 0.1K
12:25 167.12 167.12 167.12 167.12 0.1K
12:26 167.12 167.12 167.12 167.12 0.2K
12:27 167.12 167.17 167.11 167.17 0.8K
12:28 167.17 167.17 167.17 167.17 0.3K
12:29 167.17 167.17 167.17 167.17 0.3K
12:30 167.17 167.17 167.17 167.17 0.2K
12:31 167.17 167.17 167.17 167.17 1.2K
12:32 167.28 167.44 167.28 167.44 1.2K
12:33 167.33 167.33 167.33 167.33 0.4K
12:34 167.33 167.35 167.33 167.35 0.5K
12:35 167.35 167.35 167.35 167.35 0.9K
12:36 167.35 167.35 167.26 167.26 0.3K
12:37 167.26 167.26 167.26 167.26 0.8K
12:38 167.26 167.26 167.26 167.26 0.5K
12:39 167.26 167.26 167.26 167.26 0.6K
12:40 167.26 167.26 167.26 167.26 0.2K
12:41 167.26 167.26 167.26 167.26 0.1K
12:42 167.26 167.26 167.26 167.26 0.3K
12:43 167.26 167.45 167.26 167.45 0.2K
12:44 167.45 167.45 167.43 167.43 0.2K
12:45 167.43 167.43 167.43 167.43 0.7K
12:46 167.43 167.61 167.43 167.61 0.5K
12:47 167.61 167.61 167.48 167.48 0.4K
12:48 167.48 167.48 167.48 167.48 0.2K
12:49 167.48 167.48 167.48 167.48 0.1K
12:50 167.48 167.48 167.48 167.48 0.1K
12:51 167.52 167.67 167.52 167.67 1.2K
12:52 167.67 167.67 167.67 167.67 0.8K
12:53 167.67 167.67 167.67 167.67 0.2K
12:54 167.61 167.61 167.61 167.61 0.5K
12:55 167.73 167.73 167.73 167.73 1.0K
12:56 167.73 167.73 167.73 167.73 0.4K
12:57 167.71 167.72 167.71 167.72 0.8K
12:58 167.72 167.72 167.70 167.70 2.7K
12:59 167.70 167.70 167.66 167.66 0.2K
13:00 167.66 167.66 167.66 167.66 0.5K
13:01 167.66 167.66 167.66 167.66 0.4K
13:02 167.66 167.66 167.63 167.63 0.4K
13:03 167.63 167.74 167.63 167.74 1.0K
13:04 167.74 167.75 167.74 167.75 0.6K
13:05 167.75 167.75 167.75 167.75 0.7K
13:06 167.75 167.75 167.75 167.75 0.2K
13:07 167.75 167.85 167.75 167.85 0.8K
13:08 167.85 167.85 167.78 167.78 2.9K
13:09 167.78 167.78 167.78 167.78 0.5K
13:10 167.78 167.98 167.78 167.88 0.3K
13:11 167.98 167.98 167.84 167.84 0.7K
13:12 167.84 167.84 167.84 167.84 0.2K
13:13 167.84 167.84 167.84 167.84 0.4K
13:14 167.84 167.86 167.84 167.86 0.4K
13:15 167.88 167.88 167.88 167.88 0.5K
13:16 167.88 167.91 167.88 167.91 2.2K
13:17 168.04 168.04 167.97 167.99 5.0K
13:18 167.95 167.95 167.95 167.95 1.5K
13:19 167.95 167.95 167.95 167.95 0.2K
13:20 167.94 167.94 167.86 167.86 8.0K
13:21 167.90 167.90 167.73 167.73 1.9K
13:22 167.76 167.79 167.76 167.79 2.0K
13:23 167.79 167.79 167.79 167.79 0.0K
13:24 167.79 167.79 167.79 167.79 1.4K
13:25 167.79 167.79 167.79 167.79 0.0K
13:26 167.79 167.85 167.79 167.85 1.0K
13:27 167.85 167.85 167.85 167.85 0.1K
13:28 167.85 167.85 167.82 167.82 0.6K
13:29 167.82 167.84 167.82 167.84 0.3K
13:30 167.76 167.87 167.76 167.87 1.1K
13:31 167.87 167.87 167.87 167.87 0.4K
13:32 167.77 167.77 167.76 167.76 2.0K
13:33 167.76 167.76 167.76 167.76 0.4K
13:34 167.76 167.76 167.76 167.76 3.9K
13:35 167.76 167.90 167.76 167.88 1.2K
13:36 167.88 167.88 167.88 167.88 0.2K
13:37 167.88 167.88 167.87 167.87 0.2K
13:38 167.87 167.87 167.87 167.87 0.3K
13:39 167.87 167.87 167.87 167.87 0.1K
13:40 167.87 167.87 167.87 167.87 0.2K
13:41 167.87 167.97 167.87 167.97 0.8K
13:42 167.81 167.81 167.66 167.66 4.9K
13:43 167.66 167.72 167.66 167.72 0.5K
13:44 167.72 167.72 167.72 167.72 0.5K
13:45 167.72 167.72 167.72 167.72 0.2K
13:46 167.72 167.72 167.72 167.72 0.3K
13:47 167.72 167.72 167.71 167.71 0.4K
13:48 167.71 167.76 167.69 167.76 1.3K
13:49 167.76 167.79 167.68 167.68 0.7K
13:50 167.68 167.68 167.68 167.68 0.3K
13:51 167.68 167.68 167.67 167.67 1.6K
13:52 167.67 167.78 167.67 167.78 1.7K
13:53 167.77 167.77 167.77 167.77 2.5K
13:54 167.81 167.81 167.81 167.81 0.7K
13:55 167.81 167.81 167.81 167.81 0.1K
13:56 167.81 167.81 167.77 167.77 1.1K
13:57 167.83 167.83 167.83 167.83 0.4K
13:58 167.83 167.83 167.74 167.74 0.9K
13:59 167.71 167.71 167.58 167.58 3.2K
14:00 167.60 167.60 167.53 167.53 1.0K
14:01 167.43 167.56 167.41 167.56 3.7K
14:02 167.42 167.42 167.42 167.42 1.2K
14:03 167.56 167.56 167.52 167.52 2.6K
14:04 167.52 167.56 167.52 167.56 0.2K
14:05 167.56 167.61 167.56 167.61 0.4K
14:06 167.61 167.61 167.52 167.52 0.2K
14:07 167.61 167.61 167.61 167.61 0.6K
14:08 167.61 167.61 167.61 167.61 0.3K
14:09 167.61 167.61 167.48 167.48 0.3K
14:10 167.52 167.52 167.52 167.52 0.3K
14:11 167.52 167.57 167.52 167.57 1.0K
14:12 167.57 167.57 167.56 167.56 0.4K
14:13 167.61 167.61 167.42 167.42 3.9K
14:14 167.39 167.39 167.39 167.39 0.5K
14:15 167.39 167.39 167.38 167.38 1.1K
14:16 167.38 167.39 167.38 167.38 0.6K
14:17 167.38 167.38 167.33 167.33 2.6K
14:18 167.33 167.33 167.33 167.33 0.2K
14:19 167.22 167.22 167.12 167.14 1.3K
14:20 167.14 167.15 167.12 167.15 0.7K
14:21 167.16 167.16 167.16 167.16 0.4K
14:22 167.15 167.15 167.15 167.15 0.9K
14:23 167.15 167.15 167.13 167.13 0.8K
14:24 167.13 167.27 167.11 167.19 5.8K
14:25 167.18 167.18 167.16 167.16 1.6K
14:26 167.16 167.16 167.16 167.16 0.8K
14:27 167.16 167.49 167.16 167.49 1.3K
14:28 167.49 167.49 167.49 167.49 0.3K
14:29 167.49 167.49 167.49 167.49 0.8K
14:30 167.25 167.25 167.25 167.25 0.5K
14:31 167.15 167.15 167.15 167.15 0.9K
14:32 167.15 167.15 167.15 167.15 0.2K
14:33 167.14 167.26 167.14 167.26 1.4K
14:34 167.26 167.31 167.26 167.31 0.7K
14:35 167.31 167.31 167.15 167.15 0.5K
14:36 167.15 167.16 167.15 167.16 0.6K
14:37 167.16 167.16 167.16 167.16 1.1K
14:38 167.21 167.32 167.21 167.32 1.2K
14:39 167.32 167.32 167.32 167.32 0.1K
14:40 167.32 167.32 167.32 167.32 0.4K
14:41 167.32 167.32 167.32 167.32 0.4K
14:42 167.31 167.31 167.31 167.31 0.6K
14:43 167.33 167.33 167.23 167.23 1.7K
14:44 167.23 167.23 167.11 167.11 0.9K
14:45 167.10 167.12 167.10 167.12 0.5K
14:46 167.12 167.12 167.10 167.12 0.4K
14:47 167.12 167.19 167.12 167.19 1.1K
14:48 167.19 167.19 167.00 167.01 2.1K
14:49 167.01 167.05 167.01 167.05 0.4K
14:50 167.05 167.06 167.01 167.01 1.4K
14:51 167.01 167.07 167.01 167.07 2.1K
14:52 167.15 167.16 167.15 167.16 1.1K
14:53 167.16 167.16 167.16 167.16 0.3K
14:54 167.16 167.21 167.16 167.21 1.1K
14:55 167.21 167.21 167.21 167.21 0.2K
14:56 167.21 167.21 167.16 167.16 0.3K
14:57 167.16 167.16 167.16 167.16 0.7K
14:58 167.16 167.19 167.16 167.19 0.4K
14:59 167.19 167.19 167.19 167.19 0.3K
15:00 167.19 167.19 167.19 167.19 0.6K
15:01 167.19 167.26 167.19 167.26 1.2K
15:02 167.26 167.26 167.12 167.12 1.6K
15:03 167.18 167.18 167.18 167.18 0.3K
15:04 167.15 167.15 167.07 167.07 4.7K
15:05 167.07 167.07 166.97 166.97 2.7K
15:06 166.97 166.97 166.97 166.97 0.2K
15:07 166.97 167.03 166.97 167.03 3.4K
15:08 167.03 167.03 166.94 166.94 0.3K
15:09 166.94 166.94 166.84 166.84 1.0K
15:10 166.84 166.84 166.84 166.84 0.6K
15:11 166.84 166.84 166.76 166.76 1.2K
15:12 166.76 166.84 166.76 166.84 1.7K
15:13 166.84 167.03 166.84 166.92 1.0K
15:14 166.95 166.97 166.82 166.90 2.0K
15:15 166.90 166.90 166.78 166.78 0.8K
15:16 166.78 166.79 166.72 166.73 1.5K
15:17 166.73 166.75 166.73 166.73 0.7K
15:18 166.73 166.75 166.73 166.75 0.6K
15:19 166.75 166.79 166.75 166.79 1.8K
15:20 166.79 166.79 166.79 166.79 0.2K
15:21 166.79 166.85 166.73 166.73 2.2K
15:22 166.68 166.68 166.68 166.68 0.5K
15:23 166.68 166.83 166.68 166.83 2.8K
15:24 166.83 166.90 166.83 166.90 0.5K
15:25 166.90 166.90 166.90 166.90 0.4K
15:26 166.90 166.90 166.90 166.90 1.3K
15:27 166.90 166.90 166.90 166.90 0.4K
15:28 166.90 166.90 166.56 166.56 2.8K
15:29 166.56 166.56 166.56 166.56 2.1K
15:30 166.56 166.56 166.51 166.51 10.4K
15:31 166.51 166.65 166.51 166.65 7.6K
15:32 166.59 166.68 166.59 166.68 2.3K
15:33 166.68 166.71 166.68 166.71 1.1K
15:34 166.65 166.69 166.65 166.69 0.8K
15:35 166.69 166.72 166.69 166.69 1.6K
15:36 166.69 166.75 166.69 166.75 1.3K
15:37 166.75 166.77 166.71 166.71 4.3K
15:38 166.71 166.71 166.62 166.62 2.7K
15:39 166.68 166.68 166.68 166.68 5.2K
15:40 166.68 166.71 166.68 166.71 5.5K
15:41 166.70 166.87 166.70 166.87 2.9K
15:42 166.87 166.87 166.83 166.83 1.1K
15:43 166.83 166.86 166.83 166.86 1.1K
15:44 166.86 166.93 166.86 166.89 1.8K
15:45 166.89 166.89 166.83 166.83 1.5K
15:46 166.83 166.87 166.79 166.79 0.5K
15:47 166.79 166.97 166.79 166.97 2.5K
15:48 166.97 167.01 166.97 167.01 1.5K
15:49 167.04 167.10 167.04 167.08 6.3K
15:50 167.12 167.12 167.04 167.09 4.1K
15:51 166.95 167.08 166.95 167.08 5.0K
15:52 167.08 167.08 167.08 167.08 2.3K
15:53 167.08 167.16 167.08 167.16 3.7K
15:54 167.19 167.25 167.16 167.25 4.5K
15:55 167.22 167.22 167.19 167.19 4.3K
15:56 167.05 167.14 167.00 167.14 7.1K
15:57 167.14 167.14 167.12 167.14 3.1K
15:58 167.21 167.23 167.21 167.23 11.2K
15:59 167.23 167.23 167.03 167.20 17.5K
16:00 167.27 167.46 167.21 167.44 311.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available