Jabil Circuit

JBL
🏛️ usa →
215.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 165.60 166.51 165.60 166.44 9.8K
09:32 166.44 166.44 166.44 166.44 0.8K
09:33 166.44 166.44 166.44 166.44 1.1K
09:34 166.44 166.44 166.44 166.44 0.4K
09:35 166.51 166.51 166.43 166.43 0.6K
09:36 166.43 166.43 166.42 166.42 0.9K
09:37 166.42 166.65 166.42 166.65 1.5K
09:38 166.65 166.65 166.65 166.65 0.4K
09:39 166.65 167.17 166.65 167.17 1.2K
09:40 167.17 167.17 166.44 166.78 2.8K
09:41 166.78 166.78 166.72 166.72 0.9K
09:42 166.72 166.72 166.72 166.72 0.1K
09:43 166.72 166.72 166.72 166.72 0.3K
09:44 167.00 167.00 166.77 166.77 0.4K
09:45 166.82 166.82 166.82 166.82 0.4K
09:46 166.94 166.94 166.75 166.75 2.0K
09:47 166.75 166.75 166.75 166.75 0.2K
09:48 166.73 166.73 166.73 166.73 1.2K
09:49 166.73 166.73 166.44 166.44 0.3K
09:50 166.44 166.75 166.44 166.75 1.0K
09:51 166.75 166.75 166.70 166.70 0.4K
09:52 166.70 166.92 166.70 166.85 1.4K
09:53 166.85 166.86 166.81 166.81 1.9K
09:54 166.81 166.86 166.81 166.86 1.4K
09:55 166.86 166.86 166.86 166.86 0.1K
09:56 166.86 166.86 166.71 166.71 2.1K
09:57 166.71 166.71 166.71 166.71 0.7K
09:58 166.71 166.71 166.71 166.71 0.7K
09:59 166.71 166.71 166.71 166.71 0.1K
10:00 166.71 166.71 166.71 166.71 0.4K
10:01 166.59 166.65 166.59 166.63 3.2K
10:02 166.73 167.12 166.73 167.12 4.2K
10:03 167.12 167.12 167.12 167.12 0.3K
10:04 167.12 167.12 167.12 167.12 0.3K
10:05 167.12 167.12 166.95 166.95 6.5K
10:06 166.95 166.95 166.95 166.95 1.3K
10:07 166.95 166.95 166.95 166.95 0.7K
10:08 166.95 166.95 166.95 166.95 0.1K
10:09 166.95 166.95 166.80 166.92 0.7K
10:10 166.92 166.92 166.92 166.92 0.4K
10:11 166.92 166.92 166.86 166.86 0.5K
10:12 166.86 166.87 166.86 166.87 0.9K
10:13 166.87 166.87 166.87 166.87 0.3K
10:14 166.63 166.75 166.63 166.75 2.5K
10:15 166.75 166.85 166.75 166.84 1.8K
10:16 166.84 166.84 166.84 166.84 0.5K
10:17 166.84 166.89 166.84 166.89 0.4K
10:18 166.89 166.89 166.89 166.89 0.2K
10:19 166.89 166.89 166.89 166.89 0.9K
10:20 166.89 166.97 166.89 166.97 1.1K
10:21 167.17 167.28 167.17 167.28 5.2K
10:22 167.28 167.40 167.28 167.40 0.4K
10:23 167.40 167.40 167.40 167.40 0.5K
10:24 167.40 167.60 167.40 167.60 0.9K
10:25 167.50 167.60 167.45 167.60 1.0K
10:26 167.60 167.60 167.49 167.49 0.4K
10:27 167.49 167.49 167.49 167.49 2.2K
10:28 167.49 167.49 167.40 167.40 0.8K
10:29 167.40 167.40 167.28 167.28 0.8K
10:30 167.28 167.29 167.28 167.29 0.3K
10:31 167.29 167.29 167.29 167.29 0.3K
10:32 167.18 167.18 167.18 167.18 1.3K
10:33 167.18 167.18 166.99 166.99 0.8K
10:34 166.94 166.94 166.83 166.83 0.8K
10:35 166.83 166.83 166.70 166.70 1.2K
10:36 166.69 166.73 166.69 166.73 1.0K
10:37 166.73 166.88 166.73 166.88 2.3K
10:38 166.87 166.87 166.87 166.87 0.3K
10:39 166.87 166.87 166.87 166.87 0.2K
10:40 166.87 166.87 166.87 166.87 0.4K
10:41 166.93 167.12 166.93 167.12 1.2K
10:42 167.12 167.12 167.12 167.12 0.1K
10:43 167.12 167.12 167.12 167.12 0.2K
10:44 167.12 167.12 167.12 167.12 0.6K
10:45 167.12 167.12 167.02 167.02 0.4K
10:46 167.02 167.02 167.02 167.02 0.1K
10:47 167.02 167.02 167.00 167.00 1.5K
10:48 167.00 167.00 166.91 166.91 1.3K
10:49 166.91 166.91 166.91 166.91 0.4K
10:50 166.91 166.91 166.90 166.90 0.7K
10:51 166.90 166.90 166.90 166.90 0.9K
10:52 166.90 167.05 166.90 167.04 1.6K
10:53 167.04 167.04 167.04 167.04 0.3K
10:54 167.04 167.04 167.04 167.04 0.2K
10:55 167.04 167.04 167.04 167.04 0.2K
10:56 167.04 167.11 167.04 167.11 0.7K
10:57 167.14 167.28 167.14 167.28 1.7K
10:58 167.28 167.28 167.28 167.28 0.4K
10:59 167.45 167.45 167.45 167.45 0.2K
11:00 167.47 167.53 167.47 167.53 0.6K
11:01 167.53 167.53 167.34 167.34 2.5K
11:02 167.30 167.30 167.23 167.23 1.6K
11:03 167.23 167.23 167.23 167.23 0.9K
11:04 167.23 167.38 167.23 167.38 1.3K
11:05 167.38 167.38 167.38 167.38 0.1K
11:06 167.38 167.38 167.24 167.24 0.7K
11:07 167.10 167.10 167.06 167.06 1.2K
11:08 167.06 167.06 167.06 167.06 0.7K
11:09 167.06 167.33 167.06 167.33 0.8K
11:10 167.33 167.52 167.33 167.52 1.3K
11:11 167.52 167.52 167.52 167.52 0.2K
11:12 167.52 167.52 167.51 167.51 0.2K
11:13 167.51 167.51 167.51 167.51 0.2K
11:14 167.51 167.51 167.51 167.51 0.3K
11:15 167.51 167.51 167.51 167.51 0.3K
11:16 167.51 167.51 167.51 167.51 0.7K
11:17 167.31 167.31 167.31 167.31 0.4K
11:18 167.31 167.50 167.31 167.44 0.5K
11:19 167.44 167.44 167.44 167.44 0.3K
11:20 167.44 167.46 167.44 167.46 1.8K
11:21 167.26 167.26 167.07 167.07 2.7K
11:22 167.07 167.07 167.07 167.07 0.1K
11:23 167.07 167.07 166.97 166.97 0.6K
11:24 166.97 167.05 166.97 167.05 0.6K
11:25 167.05 167.29 167.05 167.29 1.7K
11:26 167.33 167.33 167.33 167.33 0.4K
11:27 167.33 167.33 167.25 167.25 0.5K
11:28 167.25 167.25 167.24 167.24 0.3K
11:29 167.21 167.21 167.21 167.21 0.3K
11:30 167.21 167.21 167.21 167.21 0.2K
11:31 167.21 167.23 167.21 167.23 0.1K
11:32 167.23 167.23 167.23 167.23 0.1K
11:33 167.23 167.23 167.23 167.23 0.4K
11:34 167.22 167.22 167.22 167.22 0.4K
11:35 167.22 167.38 167.22 167.38 0.6K
11:36 167.38 167.38 167.22 167.22 0.6K
11:37 167.22 167.22 167.22 167.22 0.4K
11:38 167.22 167.22 167.19 167.19 0.4K
11:39 167.19 167.23 167.19 167.23 0.2K
11:40 167.23 167.38 167.23 167.38 1.5K
11:41 167.35 167.35 167.35 167.35 0.9K
11:42 167.35 167.35 167.35 167.35 0.1K
11:43 167.35 167.35 167.35 167.35 0.1K
11:44 167.35 167.35 167.35 167.35 0.2K
11:45 167.35 167.35 167.35 167.35 0.3K
11:46 167.35 167.35 167.35 167.35 0.3K
11:47 167.35 167.42 167.35 167.42 0.2K
11:48 167.42 167.42 167.42 167.42 0.2K
11:49 167.42 167.42 167.42 167.42 0.4K
11:50 167.42 167.46 167.42 167.46 1.3K
11:51 167.64 167.64 167.62 167.62 2.5K
11:52 167.62 167.62 167.54 167.54 1.2K
11:53 167.54 167.55 167.52 167.52 0.4K
11:54 167.52 167.53 167.52 167.53 0.7K
11:55 167.53 167.73 167.53 167.64 1.1K
11:56 167.64 167.64 167.64 167.64 0.0K
11:57 167.64 167.64 167.60 167.60 2.0K
11:58 167.60 167.60 167.54 167.54 1.6K
11:59 167.54 167.69 167.54 167.69 1.1K
12:00 167.69 167.69 167.62 167.62 0.4K
12:01 167.61 167.77 167.61 167.77 1.8K
12:02 167.75 167.75 167.75 167.75 0.3K
12:03 167.75 167.75 167.75 167.75 0.2K
12:04 167.75 167.75 167.75 167.75 0.2K
12:05 167.74 167.74 167.70 167.70 1.3K
12:06 167.70 167.70 167.70 167.70 0.2K
12:07 167.70 167.70 167.70 167.70 0.2K
12:08 167.70 167.75 167.70 167.75 0.6K
12:09 167.75 167.75 167.75 167.75 0.2K
12:10 167.75 167.91 167.75 167.91 1.1K
12:11 167.91 167.91 167.91 167.91 0.3K
12:12 167.91 167.91 167.76 167.76 0.6K
12:13 167.76 167.76 167.76 167.76 0.2K
12:14 167.76 167.76 167.76 167.76 0.2K
12:15 167.76 167.76 167.76 167.76 0.4K
12:16 167.90 167.90 167.90 167.90 0.9K
12:17 167.90 167.90 167.90 167.90 0.1K
12:18 167.90 167.94 167.90 167.94 0.1K
12:19 167.94 167.94 167.80 167.80 0.1K
12:20 167.86 167.86 167.80 167.80 0.8K
12:21 167.80 167.80 167.80 167.80 0.9K
12:22 167.80 167.80 167.80 167.80 0.1K
12:23 167.76 167.76 167.76 167.76 0.6K
12:24 167.76 167.76 167.76 167.76 0.3K
12:25 167.64 167.73 167.64 167.73 2.3K
12:26 167.73 167.73 167.73 167.73 0.6K
12:27 167.73 167.73 167.73 167.73 0.0K
12:28 167.73 167.73 167.60 167.60 0.7K
12:29 167.60 167.81 167.60 167.72 0.8K
12:30 167.72 167.88 167.72 167.88 1.2K
12:31 167.88 167.94 167.75 167.75 1.2K
12:32 167.75 167.83 167.75 167.83 0.5K
12:33 167.83 167.83 167.83 167.83 0.0K
12:34 167.83 167.83 167.83 167.83 0.4K
12:35 167.83 167.83 167.83 167.83 0.1K
12:36 167.83 167.95 167.83 167.95 0.2K
12:37 167.95 167.95 167.83 167.83 0.9K
12:38 167.83 167.83 167.83 167.83 0.6K
12:39 167.83 167.83 167.67 167.67 0.4K
12:40 167.67 167.67 167.67 167.67 0.1K
12:41 167.67 167.67 167.67 167.67 0.3K
12:42 167.67 167.78 167.67 167.78 0.3K
12:43 167.88 167.98 167.88 167.96 2.8K
12:44 167.96 167.96 167.96 167.96 0.3K
12:45 167.96 167.96 167.96 167.96 0.3K
12:46 167.96 167.96 167.78 167.78 3.5K
12:47 167.78 167.78 167.78 167.78 0.2K
12:48 167.78 167.86 167.78 167.86 1.1K
12:49 167.82 168.00 167.82 168.00 1.9K
12:50 168.00 168.00 168.00 168.00 0.2K
12:51 168.00 168.00 168.00 168.00 0.6K
12:52 168.00 168.00 168.00 168.00 0.3K
12:53 168.00 168.01 168.00 168.01 0.7K
12:54 168.01 168.01 168.01 168.01 0.2K
12:55 168.01 168.01 168.01 168.01 0.2K
12:56 168.01 168.01 168.01 168.01 0.6K
12:57 168.01 168.01 167.89 167.89 1.5K
12:58 167.89 167.89 167.89 167.89 0.1K
12:59 167.89 167.89 167.89 167.89 0.2K
13:00 167.89 167.89 167.89 167.89 0.1K
13:01 167.89 167.96 167.89 167.96 0.8K
13:02 167.93 167.99 167.93 167.99 1.9K
13:03 167.92 167.92 167.80 167.80 2.5K
13:04 167.80 167.80 167.80 167.80 3.9K
13:05 167.80 167.80 167.80 167.80 0.5K
13:06 167.80 167.80 167.80 167.80 2.6K
13:07 167.80 167.80 167.59 167.59 1.4K
13:08 167.59 167.61 167.59 167.61 0.3K
13:09 167.61 167.61 167.61 167.61 0.2K
13:10 167.50 167.50 167.32 167.32 1.1K
13:11 167.32 167.32 167.32 167.32 0.4K
13:12 167.32 167.32 167.32 167.32 0.2K
13:13 167.32 167.32 167.15 167.15 0.8K
13:14 167.15 167.15 167.15 167.15 0.2K
13:15 167.15 167.15 167.15 167.15 0.0K
13:16 167.15 167.15 167.15 167.15 0.9K
13:17 166.85 166.85 166.61 166.61 1.3K
13:18 166.61 166.61 166.60 166.60 0.3K
13:19 166.60 166.60 166.60 166.60 0.7K
13:20 166.60 166.60 166.17 166.27 3.3K
13:21 166.27 166.27 165.90 165.90 1.2K
13:22 165.90 165.90 165.52 165.76 2.6K
13:23 165.76 165.76 165.51 165.51 1.5K
13:24 165.52 165.67 165.51 165.67 6.2K
13:25 165.78 165.78 165.78 165.78 1.3K
13:26 165.57 165.57 165.54 165.54 1.4K
13:27 165.54 165.54 164.88 164.88 17.9K
13:28 164.99 165.00 164.99 165.00 2.9K
13:29 165.00 165.00 165.00 165.00 2.1K
13:30 164.77 164.77 164.62 164.76 3.8K
13:31 164.76 164.76 164.76 164.76 0.8K
13:32 164.76 164.79 164.45 164.79 2.8K
13:33 164.79 165.08 164.79 165.08 1.6K
13:34 165.08 165.35 165.08 165.35 2.4K
13:35 165.48 165.48 165.23 165.35 1.9K
13:36 165.35 165.35 165.35 165.35 1.4K
13:37 165.20 165.29 165.09 165.29 1.8K
13:38 165.33 165.34 165.33 165.34 1.3K
13:39 165.34 165.34 165.34 165.34 0.9K
13:40 165.34 165.86 165.34 165.86 1.6K
13:41 165.86 165.86 165.83 165.83 1.6K
13:42 165.66 165.66 165.63 165.63 1.3K
13:43 165.73 165.73 165.73 165.73 0.2K
13:44 165.73 165.73 165.73 165.73 0.3K
13:45 165.73 165.73 165.44 165.44 1.1K
13:46 165.44 165.62 165.44 165.62 0.2K
13:47 165.78 165.78 165.78 165.78 1.3K
13:48 165.78 165.78 165.64 165.64 2.0K
13:49 165.71 165.81 165.71 165.81 1.8K
13:50 165.81 165.81 165.81 165.81 0.4K
13:51 165.81 165.81 165.69 165.69 0.9K
13:52 165.69 165.69 165.69 165.69 0.3K
13:53 165.69 165.69 165.52 165.52 1.2K
13:54 165.52 165.55 165.34 165.55 3.2K
13:55 165.55 165.55 165.55 165.55 0.7K
13:56 165.55 165.55 165.13 165.13 1.2K
13:57 165.37 165.37 165.37 165.37 0.8K
13:58 165.37 165.37 165.27 165.27 0.4K
13:59 165.27 165.30 165.27 165.30 0.5K
14:00 165.30 165.30 165.30 165.30 0.2K
14:01 165.30 165.30 165.15 165.15 2.2K
14:02 165.17 165.17 165.17 165.17 0.3K
14:03 165.17 165.17 165.16 165.16 0.3K
14:04 165.16 165.16 165.00 165.00 1.5K
14:05 165.00 165.00 165.00 165.00 0.0K
14:06 165.00 165.05 164.89 165.02 7.6K
14:07 165.02 165.22 165.02 165.22 2.4K
14:08 165.28 165.28 165.28 165.28 1.8K
14:09 165.28 165.35 165.28 165.35 0.8K
14:10 165.35 165.48 165.35 165.48 1.0K
14:11 165.48 165.48 165.46 165.46 1.0K
14:12 165.31 165.38 165.31 165.38 2.4K
14:13 165.38 165.38 165.26 165.26 0.3K
14:14 165.26 165.37 165.26 165.36 1.0K
14:15 165.36 165.36 165.36 165.36 0.3K
14:16 165.31 165.31 165.26 165.26 1.5K
14:17 165.26 165.31 165.26 165.31 1.9K
14:18 165.33 165.33 165.33 165.33 2.0K
14:19 165.33 165.33 165.33 165.33 1.1K
14:20 165.33 165.33 165.33 165.33 0.3K
14:21 165.17 165.17 165.05 165.05 4.3K
14:22 165.06 165.06 165.06 165.06 9.1K
14:23 164.99 165.00 164.99 165.00 0.7K
14:24 165.00 165.01 165.00 165.01 1.4K
14:25 165.01 165.07 165.01 165.07 1.6K
14:26 165.10 165.25 165.10 165.25 2.5K
14:27 165.29 165.29 165.29 165.29 0.3K
14:28 165.29 165.39 165.29 165.39 2.1K
14:29 165.39 165.39 165.39 165.39 0.8K
14:30 165.24 165.24 165.24 165.24 0.6K
14:31 165.35 165.35 165.35 165.35 1.0K
14:32 165.36 165.52 165.36 165.46 1.2K
14:33 165.46 165.46 165.46 165.46 0.4K
14:34 165.46 165.48 165.46 165.48 0.3K
14:35 165.48 165.48 165.46 165.46 0.3K
14:36 165.47 165.47 165.47 165.47 1.0K
14:37 165.47 165.69 165.47 165.69 2.7K
14:38 165.69 165.69 165.59 165.59 2.0K
14:39 165.59 165.59 165.59 165.59 0.5K
14:40 165.59 165.59 165.59 165.59 0.2K
14:41 165.59 165.59 165.43 165.43 0.3K
14:42 165.44 165.59 165.44 165.59 1.1K
14:43 165.59 165.59 165.59 165.59 0.2K
14:44 165.59 165.59 165.59 165.59 0.2K
14:45 165.59 165.59 165.59 165.59 0.1K
14:46 165.60 165.60 165.60 165.60 2.4K
14:47 165.60 165.60 165.60 165.60 0.3K
14:48 165.46 165.46 165.46 165.46 1.7K
14:49 165.28 165.28 165.21 165.21 1.8K
14:50 165.21 165.30 165.08 165.08 0.9K
14:51 165.08 165.08 165.08 165.08 0.2K
14:52 165.08 165.20 165.08 165.14 1.8K
14:53 165.14 165.14 165.14 165.14 0.3K
14:54 165.14 165.14 165.14 165.14 0.2K
14:55 165.14 165.14 165.14 165.14 0.3K
14:56 164.94 165.04 164.94 165.04 9.7K
14:57 165.01 165.06 165.01 165.06 2.5K
14:58 165.00 165.05 165.00 165.04 7.4K
14:59 165.04 165.11 165.04 165.11 1.6K
15:00 165.11 165.11 164.94 164.94 1.0K
15:01 164.94 164.97 164.85 164.91 1.9K
15:02 164.91 165.05 164.91 165.05 0.6K
15:03 165.05 165.05 165.00 165.00 0.9K
15:04 165.00 165.00 165.00 165.00 0.4K
15:05 165.00 165.00 165.00 165.00 0.3K
15:06 165.00 165.00 164.97 164.97 0.4K
15:07 165.10 165.10 164.87 164.87 1.7K
15:08 164.87 164.87 164.87 164.87 0.6K
15:09 164.87 164.87 164.58 164.58 0.5K
15:10 164.58 164.58 164.21 164.21 1.7K
15:11 164.33 164.33 164.33 164.33 0.4K
15:12 164.33 164.33 164.33 164.33 0.6K
15:13 164.35 164.45 164.35 164.35 1.1K
15:14 164.40 164.60 164.40 164.60 4.7K
15:15 164.61 164.61 164.61 164.61 0.6K
15:16 164.61 164.61 164.53 164.53 2.2K
15:17 164.53 164.53 164.47 164.47 0.5K
15:18 164.47 164.47 164.47 164.47 0.8K
15:19 164.48 164.48 164.48 164.48 0.5K
15:20 164.48 164.48 164.36 164.36 1.4K
15:21 164.36 164.36 164.30 164.30 0.6K
15:22 164.36 164.41 164.36 164.41 1.5K
15:23 164.23 164.23 164.20 164.20 0.6K
15:24 164.28 164.28 164.28 164.28 2.1K
15:25 164.28 164.28 164.21 164.21 1.0K
15:26 164.21 164.21 164.21 164.21 0.3K
15:27 164.21 164.21 164.08 164.08 1.4K
15:28 164.08 164.23 164.08 164.23 2.5K
15:29 164.23 164.23 164.23 164.23 0.7K
15:30 164.16 164.25 164.13 164.25 1.7K
15:31 164.25 164.26 164.25 164.26 2.2K
15:32 164.26 164.26 164.26 164.26 1.5K
15:33 164.56 164.56 164.45 164.48 3.5K
15:34 164.46 164.59 164.46 164.55 2.4K
15:35 164.59 164.60 164.59 164.60 0.7K
15:36 164.60 164.62 164.60 164.62 0.8K
15:37 164.60 164.70 164.60 164.70 3.1K
15:38 164.70 164.82 164.70 164.82 2.8K
15:39 164.82 164.87 164.82 164.87 1.9K
15:40 164.87 164.99 164.87 164.99 2.7K
15:41 164.99 165.03 164.90 165.03 5.5K
15:42 165.00 165.15 165.00 165.15 1.8K
15:43 165.05 165.21 165.05 165.21 8.0K
15:44 165.21 165.25 165.21 165.25 1.8K
15:45 165.25 165.25 165.24 165.24 0.9K
15:46 165.24 165.25 165.24 165.25 1.4K
15:47 165.20 165.20 165.20 165.20 1.5K
15:48 165.20 165.26 165.14 165.21 7.7K
15:49 165.21 165.21 165.20 165.20 0.9K
15:50 165.20 165.22 165.13 165.13 2.7K
15:51 165.29 165.29 165.25 165.28 8.8K
15:52 165.28 165.41 165.28 165.41 5.5K
15:53 165.39 165.43 165.37 165.37 5.9K
15:54 165.39 165.39 165.30 165.32 3.4K
15:55 165.32 165.32 165.16 165.30 6.9K
15:56 165.24 165.24 165.12 165.20 12.6K
15:57 165.17 165.21 165.15 165.17 9.8K
15:58 165.17 165.17 165.10 165.11 9.8K
15:59 165.11 165.24 165.11 165.16 12.6K
16:00 165.20 165.20 164.50 165.20 227.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available