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
09:31 164.59 165.00 164.38 164.38 4.6K
09:32 164.38 165.39 164.38 165.39 3.2K
09:33 165.59 165.59 165.50 165.50 4.0K
09:34 165.50 165.50 165.50 165.50 0.0K
09:35 164.59 164.74 164.59 164.74 3.8K
09:36 164.74 164.81 164.74 164.81 0.6K
09:37 165.15 165.15 165.15 165.15 1.0K
09:38 165.15 165.15 164.94 164.94 0.3K
09:39 164.94 164.94 164.94 164.94 0.0K
09:40 164.55 164.55 164.55 164.55 0.2K
09:41 164.55 164.55 164.55 164.55 0.6K
09:42 164.55 165.03 164.55 165.03 0.7K
09:43 165.03 165.03 164.73 164.73 1.5K
09:44 164.73 164.73 164.73 164.73 0.4K
09:45 164.73 164.73 164.73 164.73 0.1K
09:46 164.64 164.64 164.64 164.64 1.1K
09:47 164.64 164.64 164.64 164.64 0.4K
09:48 164.64 164.64 164.64 164.64 0.4K
09:49 164.64 164.64 164.64 164.64 0.1K
09:50 164.64 164.64 164.64 164.64 0.3K
09:51 164.64 164.94 164.64 164.94 1.2K
09:52 164.97 164.97 164.97 164.97 0.6K
09:53 164.95 164.95 164.95 164.95 1.9K
09:54 164.95 165.27 164.95 165.27 2.2K
09:55 165.27 165.42 165.22 165.42 3.2K
09:56 165.42 165.42 165.16 165.16 0.7K
09:57 165.30 165.30 165.30 165.30 0.5K
09:58 165.30 165.47 165.30 165.47 0.6K
09:59 165.47 165.60 165.30 165.60 2.6K
10:00 165.60 165.79 165.60 165.79 1.0K
10:01 165.54 165.60 165.54 165.60 1.1K
10:02 165.60 165.60 165.60 165.60 0.2K
10:03 165.60 165.98 165.60 165.98 1.7K
10:04 165.98 165.98 165.82 165.82 8.6K
10:05 165.82 165.82 165.82 165.82 0.3K
10:06 165.82 165.89 165.82 165.89 1.0K
10:07 166.09 166.09 166.09 166.09 1.3K
10:08 166.13 166.17 166.13 166.17 0.5K
10:09 166.17 166.17 166.17 166.17 0.4K
10:10 166.17 166.17 166.17 166.17 0.4K
10:11 166.17 166.17 166.17 166.17 0.5K
10:12 166.17 166.17 166.17 166.17 0.1K
10:13 165.97 165.97 165.80 165.80 4.6K
10:14 165.65 165.68 165.57 165.68 1.4K
10:15 165.68 165.77 165.68 165.70 1.1K
10:16 165.70 165.79 165.69 165.79 5.2K
10:17 165.79 165.79 165.70 165.71 3.7K
10:18 165.71 165.94 165.71 165.94 1.7K
10:19 165.86 165.86 165.86 165.86 0.2K
10:20 165.86 165.86 165.86 165.86 1.7K
10:21 165.86 165.86 165.60 165.61 1.3K
10:22 165.61 165.61 165.61 165.61 0.7K
10:23 165.32 165.32 165.30 165.30 0.6K
10:24 165.30 165.30 165.30 165.30 1.6K
10:25 165.53 165.66 165.53 165.66 1.4K
10:26 165.66 165.66 165.18 165.18 0.9K
10:27 165.10 165.30 165.10 165.30 0.3K
10:28 165.30 165.30 165.19 165.19 1.7K
10:29 165.44 165.44 165.41 165.41 1.9K
10:30 165.41 165.41 165.41 165.41 0.3K
10:31 165.41 165.42 165.41 165.42 0.4K
10:32 165.42 165.42 165.42 165.42 0.2K
10:33 165.42 165.42 165.42 165.42 0.3K
10:34 165.39 165.63 165.39 165.63 0.8K
10:35 165.63 165.63 165.43 165.43 0.8K
10:36 165.43 165.43 165.43 165.43 0.2K
10:37 165.43 165.43 165.43 165.43 0.2K
10:38 165.43 165.43 165.43 165.43 0.6K
10:39 165.43 165.43 165.28 165.28 0.7K
10:40 165.28 165.28 165.28 165.28 0.4K
10:41 165.25 165.37 165.13 165.37 1.7K
10:42 165.30 165.43 165.30 165.43 1.7K
10:43 165.47 165.56 165.47 165.56 0.7K
10:44 165.56 165.59 165.25 165.25 4.3K
10:45 165.25 165.25 165.25 165.25 0.3K
10:46 165.25 165.32 165.25 165.32 1.7K
10:47 165.32 165.32 165.32 165.32 0.5K
10:48 165.32 165.32 165.20 165.20 2.2K
10:49 165.20 165.20 164.99 164.99 0.4K
10:50 164.99 165.25 164.99 165.25 1.0K
10:51 165.25 165.25 165.25 165.25 0.5K
10:52 165.17 165.17 165.17 165.17 0.3K
10:53 165.32 165.32 165.31 165.31 1.4K
10:54 165.31 165.31 165.12 165.12 0.3K
10:55 165.08 165.08 165.08 165.08 0.6K
10:56 165.14 165.14 164.96 164.96 1.2K
10:57 164.96 164.97 164.84 164.84 0.7K
10:58 164.84 164.84 164.84 164.84 0.2K
10:59 165.17 165.17 165.17 165.17 1.7K
11:00 165.36 165.36 165.36 165.36 1.1K
11:01 165.36 165.36 165.36 165.36 0.5K
11:02 165.36 165.36 165.36 165.36 0.2K
11:03 165.97 165.97 165.95 165.95 1.7K
11:04 165.71 165.71 165.71 165.71 19.1K
11:05 165.71 165.98 165.71 165.98 3.9K
11:06 165.87 165.87 165.87 165.87 0.2K
11:07 165.65 165.78 165.63 165.63 28.3K
11:08 165.63 165.98 165.63 165.98 6.2K
11:09 165.98 165.98 165.98 165.98 0.9K
11:10 165.98 166.00 165.98 165.98 10.0K
11:11 165.98 165.98 165.98 165.98 0.5K
11:12 165.98 165.99 165.76 165.76 2.5K
11:13 165.79 165.79 165.79 165.79 3.2K
11:14 165.97 165.97 165.94 165.94 1.9K
11:15 165.94 165.99 165.91 165.91 0.8K
11:16 165.95 165.95 165.75 165.75 1.5K
11:17 165.69 165.69 165.69 165.69 0.4K
11:18 165.69 165.74 165.54 165.54 1.4K
11:19 165.54 165.54 165.54 165.54 0.4K
11:20 165.54 165.66 165.54 165.66 0.5K
11:21 165.69 165.86 165.69 165.74 1.4K
11:22 165.74 165.84 165.74 165.84 1.7K
11:23 165.84 165.84 165.84 165.84 0.1K
11:24 165.89 165.90 165.89 165.90 0.7K
11:25 165.99 166.00 165.86 165.86 3.7K
11:26 165.84 165.94 165.84 165.94 0.7K
11:27 165.94 165.94 165.94 165.94 0.1K
11:28 165.77 165.77 165.77 165.77 1.2K
11:29 165.77 165.77 165.67 165.68 0.6K
11:30 165.68 165.68 165.68 165.68 0.0K
11:31 165.66 165.66 165.57 165.57 2.9K
11:32 165.75 165.75 165.60 165.60 1.7K
11:33 165.60 165.60 165.60 165.60 0.4K
11:34 165.60 165.60 165.60 165.60 0.2K
11:35 165.60 165.60 165.42 165.42 0.2K
11:36 165.42 165.69 165.42 165.69 1.4K
11:37 165.69 165.83 165.69 165.72 4.6K
11:38 165.72 165.72 165.72 165.72 0.2K
11:39 165.72 165.85 165.72 165.85 0.7K
11:40 165.84 166.02 165.84 165.85 2.7K
11:41 165.85 165.86 165.85 165.86 0.8K
11:42 165.86 165.86 165.86 165.86 0.1K
11:43 165.87 165.87 165.87 165.87 0.3K
11:44 165.78 165.99 165.78 165.99 22.5K
11:45 165.99 165.99 165.93 165.93 3.0K
11:46 165.93 166.04 165.93 166.04 1.8K
11:47 166.05 166.05 166.05 166.05 0.4K
11:48 166.05 166.05 166.05 166.05 0.1K
11:49 166.05 166.06 166.05 166.06 1.0K
11:50 166.16 166.16 166.06 166.06 1.3K
11:51 166.06 166.07 166.06 166.07 0.4K
11:52 166.07 166.14 166.07 166.08 0.4K
11:53 166.08 166.28 166.08 166.28 1.2K
11:54 166.28 166.28 166.24 166.28 0.7K
11:55 166.28 166.28 166.22 166.22 0.7K
11:56 166.22 166.22 166.22 166.22 0.2K
11:57 166.22 166.32 166.22 166.32 0.2K
11:58 166.32 166.32 166.25 166.25 0.7K
11:59 166.16 166.16 166.16 166.16 0.8K
12:00 166.16 166.16 166.16 166.16 0.2K
12:01 166.16 166.23 166.16 166.23 0.4K
12:02 166.23 166.23 166.17 166.17 0.9K
12:03 166.17 166.35 166.17 166.35 1.1K
12:04 166.35 166.35 166.35 166.35 0.7K
12:05 166.35 166.35 166.35 166.35 0.2K
12:06 166.35 166.35 166.34 166.34 2.6K
12:07 166.34 166.34 166.26 166.26 1.9K
12:08 166.26 166.26 166.20 166.20 0.5K
12:09 166.20 166.20 166.20 166.20 0.6K
12:10 166.20 166.26 166.20 166.26 0.3K
12:11 166.26 166.26 166.26 166.26 0.3K
12:12 166.26 166.57 166.26 166.57 1.4K
12:13 166.57 166.59 166.53 166.59 0.7K
12:14 166.59 166.59 166.59 166.59 0.1K
12:15 166.59 166.64 166.59 166.64 0.4K
12:16 166.64 166.64 166.51 166.51 0.4K
12:17 166.51 166.91 166.51 166.72 1.8K
12:18 166.72 166.72 166.72 166.72 0.7K
12:19 166.72 166.72 166.69 166.69 0.6K
12:20 166.69 166.69 166.69 166.69 1.2K
12:21 166.69 166.69 166.24 166.24 12.0K
12:22 166.24 166.24 166.24 166.24 0.2K
12:23 166.24 166.24 166.22 166.22 0.3K
12:24 166.22 166.22 166.22 166.22 0.5K
12:25 166.17 166.17 166.17 166.17 0.3K
12:26 166.22 166.22 166.22 166.22 0.4K
12:27 166.37 166.37 166.37 166.37 1.0K
12:28 166.37 166.37 166.04 166.04 0.3K
12:29 166.04 166.04 166.04 166.04 0.2K
12:30 166.04 166.04 166.04 166.04 0.5K
12:31 166.04 166.06 166.04 166.06 0.5K
12:32 166.06 166.06 166.06 166.06 1.5K
12:33 166.06 166.06 165.84 165.84 1.2K
12:34 165.81 166.00 165.81 166.00 1.5K
12:35 166.00 166.00 166.00 166.00 0.2K
12:36 166.00 166.18 166.00 166.18 0.2K
12:37 166.18 166.18 166.18 166.18 0.5K
12:38 166.18 166.18 166.18 166.18 0.2K
12:39 166.18 166.18 166.18 166.18 0.1K
12:40 166.18 166.18 165.69 165.69 0.4K
12:41 165.69 165.99 165.69 165.89 1.6K
12:42 165.89 165.89 165.89 165.89 0.4K
12:43 165.89 165.89 165.89 165.89 0.8K
12:44 165.88 165.95 165.88 165.95 0.3K
12:45 165.95 166.10 165.95 165.95 0.3K
12:46 165.95 165.95 165.95 165.95 0.0K
12:47 165.95 165.95 165.80 165.80 0.3K
12:48 165.80 165.80 165.68 165.68 2.0K
12:49 165.68 165.68 165.68 165.68 0.3K
12:50 165.85 165.85 165.85 165.85 0.2K
12:51 165.85 165.85 165.58 165.58 0.4K
12:52 165.58 165.58 165.58 165.58 0.4K
12:53 165.62 165.62 165.62 165.62 0.4K
12:54 165.62 165.85 165.62 165.85 0.5K
12:55 165.88 165.88 165.87 165.87 3.1K
12:56 165.87 165.87 165.69 165.69 0.8K
12:57 165.72 165.72 165.62 165.62 2.1K
12:58 165.62 165.62 165.62 165.62 0.0K
12:59 165.62 165.62 165.62 165.62 0.1K
13:00 165.62 165.62 165.50 165.50 3.3K
13:01 165.50 165.50 165.50 165.50 1.3K
13:02 165.50 165.50 165.50 165.50 0.1K
13:03 165.50 165.68 165.50 165.68 0.2K
13:04 165.85 165.85 165.74 165.74 0.9K
13:05 165.87 165.87 165.87 165.87 0.4K
13:06 165.87 165.87 165.73 165.73 0.7K
13:07 165.73 165.85 165.73 165.85 1.0K
13:08 165.85 165.85 165.70 165.70 0.9K
13:09 165.70 165.70 165.70 165.70 0.5K
13:10 165.70 165.90 165.63 165.63 0.3K
13:11 165.63 165.63 165.63 165.63 0.1K
13:12 165.63 165.63 165.63 165.63 0.4K
13:13 165.63 165.64 165.44 165.46 18.2K
13:14 165.46 165.50 165.46 165.50 0.2K
13:15 165.50 165.50 165.50 165.50 0.3K
13:16 165.50 165.50 165.50 165.50 0.1K
13:17 165.50 165.50 165.50 165.50 0.4K
13:18 165.50 165.50 165.50 165.50 0.0K
13:19 165.76 165.76 165.76 165.76 2.0K
13:20 165.76 165.76 165.76 165.76 0.3K
13:21 165.76 165.86 165.71 165.86 0.9K
13:22 165.86 165.90 165.86 165.90 0.9K
13:23 165.90 166.02 165.77 165.77 11.0K
13:24 165.85 165.85 165.85 165.85 3.9K
13:25 165.85 165.93 165.85 165.93 0.3K
13:26 165.93 165.93 165.91 165.91 0.1K
13:27 165.84 165.87 165.74 165.87 1.9K
13:28 165.87 165.87 165.74 165.74 0.4K
13:29 165.87 165.94 165.74 165.94 1.9K
13:30 165.86 165.86 165.86 165.86 0.2K
13:31 165.86 165.86 165.78 165.78 0.9K
13:32 165.64 165.92 165.64 165.65 0.8K
13:33 165.65 165.65 165.59 165.59 0.8K
13:34 165.48 165.65 165.48 165.65 0.6K
13:35 165.79 165.79 165.79 165.79 2.8K
13:36 165.79 165.94 165.79 165.94 0.2K
13:37 165.94 165.94 165.86 165.86 0.2K
13:38 165.86 165.86 165.80 165.80 0.5K
13:39 165.76 165.76 165.75 165.75 1.4K
13:40 165.75 165.88 165.75 165.88 0.4K
13:41 165.88 166.07 165.88 166.07 0.3K
13:42 166.07 166.07 165.99 165.99 0.2K
13:43 165.99 165.99 165.99 165.99 0.2K
13:44 165.99 166.02 165.92 165.92 0.4K
13:45 166.03 166.18 166.03 166.18 5.3K
13:46 166.18 166.18 166.18 166.18 1.3K
13:47 166.18 166.18 166.18 166.18 0.1K
13:48 166.18 166.18 166.01 166.01 0.7K
13:49 165.90 165.93 165.90 165.93 0.4K
13:50 165.93 165.93 165.93 165.93 0.2K
13:51 165.93 166.16 165.93 166.08 0.7K
13:52 166.08 166.16 166.08 166.08 0.9K
13:53 166.08 166.08 165.99 166.05 1.2K
13:54 166.05 166.05 165.80 165.80 1.1K
13:55 165.86 165.86 165.86 165.86 1.1K
13:56 165.86 165.99 165.86 165.99 1.6K
13:57 165.99 166.11 165.99 166.11 1.6K
13:58 165.99 165.99 165.99 165.99 0.2K
13:59 165.99 165.99 165.99 165.99 0.2K
14:00 165.99 166.12 165.96 165.96 0.6K
14:01 165.96 165.96 165.96 165.96 0.1K
14:02 165.96 165.99 165.96 165.99 0.3K
14:03 165.99 166.06 165.99 166.06 1.1K
14:04 166.06 166.06 166.06 166.06 0.2K
14:05 166.06 166.06 166.06 166.06 0.1K
14:06 166.06 166.06 165.78 165.78 2.2K
14:07 165.78 165.93 165.78 165.93 1.7K
14:08 165.93 165.99 165.93 165.99 1.1K
14:09 165.99 165.99 165.93 165.94 1.0K
14:10 165.94 165.95 165.94 165.95 0.2K
14:11 165.95 165.95 165.88 165.88 0.3K
14:12 165.88 165.88 165.88 165.88 0.1K
14:13 165.88 165.88 165.88 165.88 0.3K
14:14 165.88 165.91 165.88 165.91 0.2K
14:15 165.89 165.89 165.89 165.89 0.8K
14:16 165.89 165.89 165.89 165.89 0.2K
14:17 165.89 166.04 165.89 166.04 1.7K
14:18 166.04 166.04 166.04 166.04 0.1K
14:19 166.14 166.14 166.14 166.14 3.4K
14:20 166.03 166.15 166.03 166.06 4.1K
14:21 166.06 166.17 166.06 166.17 0.8K
14:22 166.17 166.17 166.11 166.11 1.6K
14:23 166.11 166.11 165.89 165.89 1.1K
14:24 165.89 165.89 165.77 165.77 30.4K
14:25 165.77 165.77 165.73 165.73 0.8K
14:26 165.73 165.88 165.73 165.78 2.0K
14:27 165.78 165.78 165.78 165.78 0.7K
14:28 165.78 165.87 165.62 165.75 0.9K
14:29 165.75 165.75 165.72 165.72 1.1K
14:30 165.63 165.74 165.63 165.74 0.9K
14:31 165.63 165.74 165.63 165.74 11.2K
14:32 165.74 165.76 165.74 165.76 0.3K
14:33 165.76 165.76 165.76 165.76 0.1K
14:34 165.76 165.89 165.76 165.89 2.1K
14:35 165.89 165.89 165.89 165.89 0.4K
14:36 165.89 165.89 165.75 165.76 2.4K
14:37 165.76 165.93 165.68 165.93 0.4K
14:38 165.93 165.93 165.93 165.93 0.3K
14:39 165.75 165.75 165.75 165.75 1.3K
14:40 165.58 165.73 165.50 165.50 2.4K
14:41 165.50 165.64 165.50 165.56 1.3K
14:42 165.50 165.61 165.50 165.61 1.8K
14:43 165.61 165.76 165.58 165.58 2.0K
14:44 165.58 165.66 165.58 165.66 0.7K
14:45 165.66 165.66 165.66 165.66 0.3K
14:46 165.66 165.69 165.66 165.69 0.5K
14:47 165.84 165.84 165.81 165.81 3.5K
14:48 165.81 165.81 165.81 165.81 0.4K
14:49 165.81 165.81 165.81 165.81 0.3K
14:50 165.81 165.81 165.81 165.81 0.3K
14:51 165.81 165.81 165.81 165.81 0.6K
14:52 165.81 165.81 165.81 165.81 0.3K
14:53 165.92 166.01 165.92 166.01 2.6K
14:54 166.01 166.01 166.01 166.01 0.5K
14:55 166.01 166.01 166.01 166.01 0.1K
14:56 165.94 166.08 165.94 166.08 0.8K
14:57 166.08 166.08 166.02 166.02 0.8K
14:58 166.02 166.02 166.02 166.02 0.1K
14:59 166.02 166.02 166.02 166.02 0.2K
15:00 166.02 166.02 165.86 165.86 4.7K
15:01 165.91 165.91 165.91 165.91 1.0K
15:02 165.83 165.91 165.83 165.91 1.3K
15:03 165.91 165.91 165.91 165.91 0.1K
15:04 165.91 165.91 165.88 165.88 0.3K
15:05 165.88 166.11 165.88 165.99 3.9K
15:06 165.99 166.00 165.99 166.00 0.5K
15:07 166.00 166.00 166.00 166.00 0.5K
15:08 166.00 166.01 166.00 166.01 0.8K
15:09 166.01 166.01 166.01 166.01 1.1K
15:10 166.01 166.04 166.01 166.04 0.5K
15:11 166.04 166.04 166.04 166.04 0.6K
15:12 166.04 166.06 165.98 165.98 1.4K
15:13 165.98 166.07 165.98 166.07 1.6K
15:14 166.07 166.07 166.02 166.02 1.8K
15:15 165.94 165.94 165.94 165.94 0.4K
15:16 165.94 165.94 165.94 165.94 0.2K
15:17 165.94 165.94 165.94 165.94 0.1K
15:18 165.97 166.01 165.97 166.01 2.0K
15:19 166.01 166.01 165.93 165.93 0.9K
15:20 165.93 165.95 165.93 165.95 0.6K
15:21 165.95 166.06 165.95 166.06 4.5K
15:22 166.06 166.06 166.06 166.06 0.5K
15:23 165.96 166.00 165.96 166.00 0.5K
15:24 165.95 166.00 165.95 166.00 1.9K
15:25 166.00 166.08 166.00 166.03 3.1K
15:26 166.03 166.03 166.03 166.03 0.5K
15:27 166.03 166.03 165.99 165.99 0.6K
15:28 165.99 166.09 165.99 166.09 3.3K
15:29 166.09 166.16 166.09 166.16 1.9K
15:30 166.16 166.16 166.06 166.06 0.8K
15:31 166.06 166.14 166.06 166.12 1.5K
15:32 166.14 166.14 166.10 166.14 0.8K
15:33 166.14 166.14 166.04 166.04 2.2K
15:34 166.04 166.04 165.94 165.99 2.8K
15:35 165.99 166.02 165.99 166.02 1.1K
15:36 166.02 166.02 165.92 165.98 1.2K
15:37 165.98 165.98 165.92 165.95 5.0K
15:38 165.95 165.95 165.92 165.92 1.3K
15:39 165.92 165.92 165.80 165.80 2.2K
15:40 165.84 165.91 165.84 165.87 2.6K
15:41 165.79 165.81 165.75 165.81 1.5K
15:42 165.81 165.81 165.69 165.73 3.4K
15:43 165.79 165.79 165.76 165.76 1.2K
15:44 165.72 165.73 165.49 165.61 2.7K
15:45 165.61 165.63 165.61 165.63 1.6K
15:46 165.62 165.62 165.44 165.50 2.7K
15:47 165.53 165.53 165.34 165.46 1.6K
15:48 165.46 165.46 165.40 165.45 2.2K
15:49 165.34 165.54 165.34 165.54 4.6K
15:50 165.65 165.65 165.46 165.46 2.3K
15:51 165.52 165.52 165.52 165.52 4.0K
15:52 165.47 165.55 165.36 165.36 11.0K
15:53 165.30 165.42 165.30 165.39 5.4K
15:54 165.39 165.39 165.34 165.38 2.3K
15:55 165.38 165.38 165.27 165.34 7.8K
15:56 165.24 165.24 165.01 165.01 9.0K
15:57 165.01 165.12 164.92 164.92 9.8K
15:58 165.02 165.02 164.99 164.99 5.1K
15:59 165.10 165.11 165.08 165.09 18.7K
16:00 164.98 165.10 164.90 165.10 154.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available