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
09:31 167.70 169.93 167.53 167.88 12.2K
09:32 167.51 167.51 167.51 167.51 1.8K
09:33 167.11 167.11 167.11 167.11 0.3K
09:34 167.11 167.51 167.11 167.51 0.5K
09:35 167.51 167.51 167.08 167.08 0.4K
09:36 166.85 166.85 166.85 166.85 2.1K
09:37 166.85 167.05 166.70 167.05 0.4K
09:38 167.05 167.14 167.02 167.02 1.1K
09:39 167.02 167.25 167.02 167.25 0.2K
09:40 167.25 167.25 167.25 167.25 0.3K
09:41 167.26 167.26 167.26 167.26 1.0K
09:42 167.18 167.18 167.17 167.17 0.5K
09:43 167.17 167.17 167.17 167.17 0.3K
09:44 167.17 167.38 167.17 167.38 0.3K
09:45 167.38 167.38 167.19 167.19 0.4K
09:46 167.19 167.63 167.19 167.63 8.7K
09:47 167.75 167.75 167.75 167.75 2.9K
09:48 167.75 167.75 167.61 167.69 0.4K
09:49 167.69 167.69 167.69 167.69 0.4K
09:50 167.69 167.69 167.47 167.47 0.8K
09:51 167.47 167.47 167.47 167.47 0.3K
09:52 167.47 167.91 167.43 167.91 3.8K
09:53 167.91 168.00 167.83 167.83 5.6K
09:54 167.89 167.89 167.89 167.89 0.4K
09:55 167.89 167.89 167.89 167.89 3.0K
09:56 167.89 168.17 167.89 168.17 0.2K
09:57 168.17 168.17 168.00 168.00 0.2K
09:58 168.00 168.00 168.00 168.00 0.3K
09:59 168.00 168.04 168.00 168.04 0.4K
10:00 168.04 168.04 168.04 168.04 0.1K
10:01 168.45 168.45 168.44 168.44 2.3K
10:02 168.66 168.66 168.66 168.66 0.2K
10:03 168.66 168.69 168.66 168.67 4.8K
10:04 168.67 168.76 168.55 168.76 2.9K
10:05 168.76 168.76 168.76 168.76 0.2K
10:06 168.76 168.99 168.76 168.97 1.8K
10:07 168.97 168.97 168.75 168.77 14.4K
10:08 168.77 168.78 168.77 168.78 0.7K
10:09 168.75 168.87 168.75 168.87 1.5K
10:10 168.87 168.87 168.69 168.69 0.4K
10:11 168.69 168.99 168.69 168.99 3.2K
10:12 168.99 168.99 168.86 168.95 4.2K
10:13 168.95 168.95 168.95 168.95 1.5K
10:14 168.95 169.06 168.95 169.06 2.0K
10:15 169.06 169.06 169.06 169.06 0.2K
10:16 169.06 169.38 169.06 169.38 1.5K
10:17 169.38 169.38 169.37 169.37 2.7K
10:18 169.37 169.47 169.37 169.47 0.5K
10:19 169.47 169.47 169.47 169.47 0.5K
10:20 169.40 169.40 169.40 169.40 0.7K
10:21 169.40 169.40 169.29 169.29 0.4K
10:22 169.29 169.29 169.29 169.29 0.8K
10:23 169.29 169.29 169.29 169.29 0.4K
10:24 169.29 169.70 169.29 169.70 0.8K
10:25 169.70 169.70 169.57 169.57 2.8K
10:26 169.57 169.57 169.49 169.49 0.6K
10:27 169.49 169.64 169.49 169.62 1.1K
10:28 169.62 169.62 169.62 169.62 0.3K
10:29 169.62 169.63 169.62 169.63 0.4K
10:30 169.63 169.63 169.34 169.34 2.5K
10:31 169.54 169.54 169.42 169.42 0.7K
10:32 169.42 169.42 169.42 169.42 0.3K
10:33 169.42 169.42 169.34 169.34 0.8K
10:34 169.34 169.34 169.34 169.34 0.2K
10:35 169.34 169.34 169.23 169.23 1.4K
10:36 169.23 169.23 169.08 169.08 2.1K
10:37 169.08 169.08 169.08 169.08 0.6K
10:38 168.90 168.91 168.90 168.91 1.4K
10:39 168.91 168.91 168.89 168.89 0.3K
10:40 168.89 168.89 168.89 168.89 0.3K
10:41 168.89 169.01 168.89 169.00 3.3K
10:42 169.00 169.00 168.71 168.84 1.8K
10:43 168.84 168.86 168.84 168.86 0.9K
10:44 168.70 168.83 168.70 168.83 0.4K
10:45 168.86 168.86 168.83 168.86 0.8K
10:46 168.86 168.86 168.86 168.86 1.7K
10:47 168.86 168.86 168.86 168.86 1.4K
10:48 168.86 168.87 168.86 168.87 1.0K
10:49 168.87 168.90 168.87 168.90 0.7K
10:50 168.86 168.86 168.86 168.86 1.4K
10:51 168.86 168.86 168.80 168.80 1.1K
10:52 168.80 168.80 168.80 168.80 0.5K
10:53 168.80 168.80 168.80 168.80 0.2K
10:54 168.80 168.80 168.80 168.80 0.7K
10:55 168.80 168.82 168.80 168.82 0.8K
10:56 168.82 168.82 168.82 168.82 0.7K
10:57 168.82 168.82 168.82 168.82 1.3K
10:58 168.82 168.82 168.82 168.82 2.5K
10:59 168.77 168.77 168.77 168.77 1.8K
11:00 168.77 168.77 168.77 168.77 1.5K
11:01 168.77 168.93 168.77 168.88 12.8K
11:02 169.05 169.09 169.05 169.09 1.7K
11:03 169.09 169.09 169.09 169.09 0.1K
11:04 169.09 169.09 169.09 169.09 0.6K
11:05 169.09 169.14 169.09 169.14 0.4K
11:06 169.14 169.22 169.13 169.13 0.7K
11:07 169.13 169.30 169.13 169.30 0.7K
11:08 169.50 169.50 169.49 169.49 1.2K
11:09 169.49 169.52 169.49 169.49 0.5K
11:10 169.49 169.57 169.49 169.57 0.4K
11:11 169.57 169.57 169.46 169.46 1.2K
11:12 169.46 169.57 169.46 169.57 0.8K
11:13 169.57 169.57 169.56 169.57 1.3K
11:14 169.63 169.63 169.57 169.57 0.5K
11:15 169.57 169.65 169.57 169.65 2.0K
11:16 169.65 169.75 169.65 169.66 4.0K
11:17 169.66 169.66 169.66 169.66 2.5K
11:18 169.66 169.66 169.65 169.65 1.6K
11:19 169.65 169.65 169.65 169.65 0.4K
11:20 169.65 169.67 169.65 169.67 0.9K
11:21 169.67 169.74 169.67 169.74 0.5K
11:22 169.74 169.74 169.38 169.38 4.0K
11:23 169.38 169.38 169.30 169.30 0.8K
11:24 169.30 169.30 169.30 169.30 0.3K
11:25 169.30 169.30 169.30 169.30 0.2K
11:26 169.30 169.30 169.30 169.30 0.3K
11:27 169.30 169.30 169.30 169.30 0.2K
11:28 169.38 169.38 169.38 169.38 0.4K
11:29 169.38 169.38 169.38 169.38 0.3K
11:30 169.38 169.38 169.38 169.38 0.6K
11:31 169.38 169.38 169.38 169.38 0.9K
11:32 169.38 169.38 169.38 169.38 0.1K
11:33 169.38 169.53 169.38 169.47 2.3K
11:34 169.47 169.47 169.37 169.37 2.2K
11:35 169.37 169.44 169.37 169.44 0.9K
11:36 169.44 169.44 169.44 169.44 0.1K
11:37 169.44 169.44 169.44 169.44 0.8K
11:38 169.38 169.48 169.38 169.48 1.3K
11:39 169.48 169.48 169.48 169.48 0.6K
11:40 169.48 169.48 169.48 169.48 0.2K
11:41 169.48 169.49 169.40 169.40 3.1K
11:42 169.40 169.44 169.40 169.44 2.1K
11:43 169.44 169.44 169.44 169.44 0.3K
11:44 169.44 169.44 169.44 169.44 0.5K
11:45 169.44 169.44 169.44 169.44 0.9K
11:46 169.44 169.44 169.43 169.43 0.5K
11:47 169.43 169.43 169.40 169.40 1.4K
11:48 169.40 169.41 169.40 169.41 1.0K
11:49 169.41 169.41 169.41 169.41 0.6K
11:50 169.41 169.48 169.41 169.48 0.7K
11:51 169.48 169.48 169.40 169.40 1.4K
11:52 169.40 169.42 169.40 169.42 0.4K
11:53 169.42 169.58 169.42 169.58 5.4K
11:54 169.58 169.58 169.58 169.58 0.1K
11:55 169.58 169.62 169.58 169.62 1.2K
11:56 169.62 169.62 169.62 169.62 0.4K
11:57 169.62 169.64 169.62 169.62 0.7K
11:58 169.62 169.62 169.61 169.61 0.6K
11:59 169.61 169.61 169.61 169.61 0.3K
12:00 169.61 169.61 169.61 169.61 0.4K
12:01 169.61 169.61 169.61 169.61 0.4K
12:02 169.61 169.64 169.61 169.64 0.6K
12:03 169.64 169.70 169.64 169.70 1.5K
12:04 169.76 169.76 169.76 169.76 0.7K
12:05 169.76 169.76 169.76 169.76 0.2K
12:06 169.76 169.76 169.76 169.76 0.3K
12:07 169.76 169.76 169.76 169.76 0.2K
12:08 169.76 169.76 169.76 169.76 0.1K
12:09 169.76 169.76 169.76 169.76 0.2K
12:10 169.88 169.89 169.87 169.87 1.4K
12:11 169.87 169.87 169.87 169.87 0.2K
12:12 169.87 169.87 169.86 169.86 0.4K
12:13 169.86 169.86 169.86 169.86 0.5K
12:14 169.86 169.86 169.70 169.74 4.1K
12:15 169.78 169.78 169.72 169.72 1.9K
12:16 169.67 169.67 169.65 169.65 1.2K
12:17 169.65 169.74 169.65 169.74 0.2K
12:18 169.74 169.74 169.74 169.74 0.2K
12:19 169.74 169.74 169.74 169.74 0.3K
12:20 169.75 169.75 169.75 169.75 0.3K
12:21 169.75 169.89 169.75 169.89 1.2K
12:22 169.89 169.90 169.89 169.90 0.6K
12:23 169.95 169.95 169.91 169.91 4.2K
12:24 169.97 170.03 169.97 170.03 2.4K
12:25 170.03 170.03 170.03 170.03 0.3K
12:26 170.03 170.03 170.03 170.03 0.4K
12:27 170.03 170.03 170.02 170.02 0.2K
12:28 170.02 170.02 169.93 169.93 1.6K
12:29 169.93 169.93 169.85 169.85 1.5K
12:30 169.80 169.80 169.80 169.80 0.3K
12:31 169.80 169.83 169.80 169.83 0.4K
12:32 169.83 169.83 169.83 169.83 0.3K
12:33 169.83 169.83 169.82 169.82 0.3K
12:34 169.82 169.82 169.82 169.82 0.3K
12:35 169.82 169.82 169.59 169.59 2.3K
12:36 169.59 169.59 169.59 169.59 0.1K
12:37 169.59 169.59 169.55 169.55 0.4K
12:38 169.55 169.55 169.55 169.55 0.3K
12:39 169.55 169.55 169.55 169.55 0.2K
12:40 169.55 169.55 169.55 169.55 1.5K
12:41 169.83 169.87 169.83 169.87 0.3K
12:42 169.87 169.87 169.82 169.82 1.0K
12:43 169.82 169.82 169.82 169.82 0.3K
12:44 169.82 169.82 169.66 169.66 1.2K
12:45 169.66 169.66 169.66 169.66 0.1K
12:46 169.66 169.66 169.66 169.66 0.1K
12:47 169.75 169.75 169.75 169.75 0.4K
12:48 169.77 169.77 169.77 169.77 0.6K
12:49 169.77 169.77 169.77 169.77 0.1K
12:50 169.77 169.77 169.77 169.77 0.2K
12:51 169.61 169.61 169.61 169.61 0.8K
12:52 169.61 169.71 169.61 169.71 0.2K
12:53 169.71 169.71 169.71 169.71 0.8K
12:54 169.71 169.71 169.71 169.71 0.5K
12:55 169.71 169.71 169.71 169.71 1.1K
12:56 169.71 169.71 169.71 169.71 0.2K
12:57 169.71 169.71 169.71 169.71 0.7K
12:58 169.71 169.71 169.55 169.55 1.0K
12:59 169.55 169.55 169.55 169.55 0.3K
13:00 169.55 169.55 169.42 169.42 1.1K
13:01 169.42 169.42 169.42 169.42 0.1K
13:02 169.42 169.42 169.42 169.42 0.5K
13:03 169.42 169.49 169.42 169.49 0.5K
13:04 169.49 169.49 169.49 169.49 0.7K
13:05 169.49 169.58 169.49 169.58 0.7K
13:06 169.58 169.73 169.58 169.73 2.4K
13:07 169.73 169.76 169.73 169.76 0.4K
13:08 169.76 169.77 169.76 169.77 1.2K
13:09 169.77 169.77 169.77 169.77 0.2K
13:10 169.77 169.77 169.76 169.76 0.5K
13:11 169.76 169.76 169.76 169.76 0.5K
13:12 169.76 169.76 169.75 169.75 1.3K
13:13 169.75 169.76 169.75 169.76 0.3K
13:14 169.76 169.89 169.76 169.89 1.5K
13:15 169.89 169.89 169.89 169.89 0.3K
13:16 169.89 169.89 169.89 169.89 0.5K
13:17 169.89 169.89 169.89 169.89 0.4K
13:18 169.89 169.95 169.89 169.95 0.6K
13:19 169.95 169.95 169.95 169.95 0.6K
13:20 169.97 169.98 169.97 169.98 3.1K
13:21 169.98 169.98 169.98 169.98 0.2K
13:22 169.96 169.96 169.96 169.96 0.8K
13:23 170.05 170.05 169.96 169.96 0.7K
13:24 169.96 169.96 169.93 169.96 2.2K
13:25 169.99 169.99 169.99 169.99 0.7K
13:26 169.93 169.93 169.93 169.93 0.5K
13:27 169.93 169.93 169.93 169.93 0.9K
13:28 169.93 169.94 169.93 169.94 2.9K
13:29 169.92 169.96 169.92 169.96 2.0K
13:30 169.96 169.96 169.93 169.93 4.8K
13:31 169.93 169.93 169.74 169.77 8.5K
13:32 169.77 169.77 169.66 169.66 0.8K
13:33 169.66 169.66 169.66 169.66 0.2K
13:34 169.66 169.67 169.66 169.67 0.9K
13:35 169.67 169.79 169.67 169.79 1.3K
13:36 169.79 169.79 169.79 169.79 0.2K
13:37 169.79 169.79 169.79 169.79 0.1K
13:38 169.79 169.79 169.79 169.79 0.3K
13:39 169.79 169.79 169.79 169.79 0.3K
13:40 169.79 169.79 169.68 169.68 1.0K
13:41 169.68 169.68 169.68 169.68 0.5K
13:42 169.59 169.73 169.59 169.73 0.5K
13:43 169.73 169.73 169.73 169.73 0.4K
13:44 169.74 169.74 169.74 169.74 1.1K
13:45 169.74 169.94 169.74 169.94 4.7K
13:46 169.94 169.94 169.94 169.94 0.5K
13:47 169.94 169.94 169.94 169.94 0.3K
13:48 169.94 169.94 169.94 169.94 0.1K
13:49 169.94 169.94 169.94 169.94 0.7K
13:50 169.94 169.94 169.93 169.93 0.4K
13:51 169.93 169.96 169.93 169.96 0.5K
13:52 169.85 169.85 169.74 169.84 5.1K
13:53 169.84 169.84 169.82 169.82 0.4K
13:54 169.82 169.82 169.82 169.82 0.5K
13:55 169.82 169.82 169.79 169.82 0.8K
13:56 169.82 169.82 169.80 169.80 0.5K
13:57 169.80 169.80 169.80 169.80 0.7K
13:58 169.80 169.80 169.80 169.80 0.4K
13:59 169.80 169.80 169.80 169.80 1.0K
14:00 169.80 169.80 169.80 169.80 0.8K
14:01 169.80 169.82 169.80 169.82 0.9K
14:02 169.82 169.86 169.82 169.86 0.8K
14:03 169.86 169.86 169.86 169.86 0.5K
14:04 169.85 169.85 169.85 169.85 0.5K
14:05 169.85 169.86 169.81 169.81 1.1K
14:06 169.81 169.81 169.81 169.81 0.5K
14:07 169.81 169.88 169.81 169.88 0.8K
14:08 169.88 169.99 169.88 169.99 1.9K
14:09 169.99 169.99 169.84 169.97 0.5K
14:10 169.97 170.03 169.97 170.03 0.9K
14:11 170.03 170.03 170.03 170.03 0.2K
14:12 169.99 170.00 169.99 169.99 3.2K
14:13 169.94 169.94 169.94 169.94 1.9K
14:14 169.95 169.95 169.88 169.88 0.6K
14:15 169.88 170.08 169.88 170.08 1.3K
14:16 170.08 170.08 170.01 170.01 0.3K
14:17 169.98 169.98 169.75 169.75 5.2K
14:18 169.75 169.94 169.75 169.94 1.2K
14:19 169.94 169.94 169.94 169.94 0.2K
14:20 169.94 169.94 169.93 169.94 0.8K
14:21 169.94 169.94 169.81 169.81 1.7K
14:22 169.80 169.80 169.66 169.66 1.1K
14:23 169.66 169.79 169.54 169.54 1.4K
14:24 169.54 169.75 169.54 169.75 0.6K
14:25 169.79 169.79 169.79 169.79 0.7K
14:26 169.79 169.90 169.56 169.90 1.7K
14:27 169.90 169.90 169.78 169.78 0.9K
14:28 169.78 169.90 169.78 169.90 3.7K
14:29 169.90 169.90 169.79 169.79 0.6K
14:30 169.79 169.82 169.74 169.82 0.6K
14:31 169.70 169.80 169.70 169.80 0.6K
14:32 169.76 169.80 169.68 169.80 3.1K
14:33 169.74 169.74 169.74 169.74 4.4K
14:34 169.74 169.78 169.74 169.77 1.8K
14:35 169.77 169.77 169.77 169.77 0.9K
14:36 169.72 169.72 169.67 169.71 3.3K
14:37 169.71 169.71 169.63 169.63 0.5K
14:38 169.63 169.70 169.63 169.70 0.4K
14:39 169.70 169.70 169.70 169.70 0.5K
14:40 169.70 169.70 169.70 169.70 0.5K
14:41 169.70 169.71 169.70 169.71 0.6K
14:42 169.71 169.72 169.71 169.72 0.5K
14:43 169.72 169.72 169.72 169.72 0.4K
14:44 169.72 169.72 169.72 169.72 0.5K
14:45 169.72 169.76 169.72 169.76 1.7K
14:46 169.76 169.76 169.76 169.76 0.3K
14:47 169.76 169.76 169.72 169.76 1.1K
14:48 169.76 169.76 169.76 169.76 1.0K
14:49 169.76 169.78 169.76 169.78 0.7K
14:50 169.78 169.79 169.77 169.79 1.1K
14:51 169.82 169.85 169.82 169.85 2.5K
14:52 169.85 169.92 169.85 169.92 1.7K
14:53 169.88 169.99 169.88 169.95 1.9K
14:54 170.02 170.02 169.98 169.98 2.3K
14:55 169.98 170.11 169.96 170.03 6.3K
14:56 169.98 170.00 169.97 170.00 2.7K
14:57 169.94 170.00 169.94 170.00 0.8K
14:58 169.95 169.95 169.87 169.87 1.4K
14:59 169.87 169.92 169.87 169.92 1.5K
15:00 169.84 169.85 169.84 169.85 1.3K
15:01 169.91 169.91 169.91 169.91 1.3K
15:02 169.91 169.98 169.91 169.98 0.6K
15:03 169.98 169.98 169.83 169.83 2.3K
15:04 169.83 169.83 169.83 169.83 1.0K
15:05 169.83 169.87 169.83 169.87 3.7K
15:06 169.91 169.94 169.91 169.94 2.5K
15:07 169.94 169.94 169.89 169.89 0.9K
15:08 169.86 169.91 169.86 169.91 1.1K
15:09 169.91 169.91 169.91 169.91 0.4K
15:10 169.91 169.92 169.91 169.92 0.5K
15:11 169.92 169.95 169.91 169.91 1.2K
15:12 169.91 169.92 169.91 169.92 0.9K
15:13 169.92 169.92 169.92 169.92 1.1K
15:14 169.92 169.92 169.90 169.90 2.1K
15:15 169.90 169.90 169.83 169.89 5.2K
15:16 169.90 169.90 169.85 169.86 2.8K
15:17 169.86 169.86 169.70 169.70 1.7K
15:18 169.69 169.77 169.69 169.72 2.5K
15:19 169.72 169.80 169.72 169.80 1.3K
15:20 169.80 169.80 169.80 169.80 0.5K
15:21 169.80 169.87 169.79 169.79 1.3K
15:22 169.84 169.86 169.79 169.86 5.1K
15:23 169.86 169.89 169.78 169.89 2.1K
15:24 169.84 169.90 169.84 169.90 4.3K
15:25 169.90 169.90 169.81 169.81 1.9K
15:26 169.81 169.81 169.80 169.80 0.7K
15:27 169.80 169.80 169.67 169.67 5.7K
15:28 169.67 169.67 169.57 169.61 6.2K
15:29 169.62 169.62 169.62 169.62 1.8K
15:30 169.62 169.69 169.62 169.69 1.1K
15:31 169.69 169.69 169.55 169.56 5.2K
15:32 169.56 169.56 169.48 169.48 4.7K
15:33 169.42 169.46 169.42 169.42 1.9K
15:34 169.42 169.46 169.39 169.39 1.3K
15:35 169.43 169.49 169.43 169.49 8.1K
15:36 169.48 169.59 169.48 169.51 8.1K
15:37 169.50 169.50 169.33 169.33 4.8K
15:38 169.33 169.43 169.33 169.43 1.8K
15:39 169.43 169.43 169.33 169.36 1.5K
15:40 169.28 169.28 169.26 169.28 2.2K
15:41 169.28 169.28 169.26 169.26 1.7K
15:42 169.26 169.34 169.22 169.26 1.4K
15:43 169.26 169.26 169.16 169.16 7.3K
15:44 169.16 169.16 169.05 169.09 4.9K
15:45 169.11 169.12 169.07 169.12 3.5K
15:46 169.07 169.07 169.07 169.07 4.6K
15:47 169.07 169.07 169.02 169.02 4.3K
15:48 169.02 169.07 169.02 169.07 2.8K
15:49 169.07 169.09 169.04 169.09 2.8K
15:50 169.04 169.04 168.94 168.94 5.9K
15:51 169.03 169.16 169.03 169.13 7.7K
15:52 169.19 169.19 169.00 169.08 8.1K
15:53 169.13 169.21 169.13 169.21 6.9K
15:54 169.19 169.19 169.11 169.11 6.8K
15:55 169.06 169.14 169.06 169.14 6.6K
15:56 169.06 169.11 169.06 169.11 8.5K
15:57 169.09 169.19 169.07 169.19 13.2K
15:58 169.18 169.19 169.09 169.18 14.0K
15:59 169.18 169.19 169.14 169.15 11.8K
16:00 169.13 169.22 169.13 169.17 230.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available