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
09:31 169.17 169.50 169.17 169.28 9.9K
09:32 169.44 169.44 169.44 169.44 1.6K
09:33 169.44 169.44 169.25 169.25 0.4K
09:34 169.25 169.25 169.25 169.25 0.8K
09:35 169.25 169.25 169.25 169.25 0.6K
09:36 169.25 169.25 169.07 169.07 2.8K
09:37 169.07 169.07 169.00 169.00 0.5K
09:38 169.00 169.00 168.56 168.56 0.4K
09:39 168.56 168.56 168.56 168.56 0.4K
09:40 168.56 168.82 168.56 168.82 3.3K
09:41 168.82 168.82 168.80 168.80 0.5K
09:42 168.80 168.80 168.80 168.80 0.2K
09:43 168.80 168.80 168.80 168.80 0.4K
09:44 168.59 168.59 168.54 168.54 2.6K
09:45 168.54 168.68 168.54 168.68 3.9K
09:46 168.68 169.02 168.68 168.71 2.4K
09:47 168.71 168.71 168.71 168.71 1.1K
09:48 168.71 168.89 168.71 168.71 0.9K
09:49 168.71 168.71 168.71 168.71 0.0K
09:50 168.71 168.80 168.51 168.51 1.1K
09:51 168.51 168.52 168.38 168.38 4.5K
09:52 168.38 168.64 168.38 168.64 5.7K
09:53 168.64 168.64 168.64 168.64 0.8K
09:54 168.57 168.57 168.57 168.57 2.4K
09:55 168.35 168.55 168.35 168.55 2.6K
09:56 168.51 168.59 168.51 168.59 2.4K
09:57 168.59 168.69 168.57 168.64 1.6K
09:58 168.64 168.64 168.45 168.45 1.2K
09:59 168.45 168.45 168.45 168.45 0.5K
10:00 168.45 168.58 168.45 168.58 0.4K
10:01 168.58 168.77 168.58 168.77 1.2K
10:02 168.82 168.82 168.64 168.64 0.7K
10:03 168.72 168.72 168.72 168.72 0.6K
10:04 168.72 168.72 168.72 168.72 0.8K
10:05 168.72 168.78 168.72 168.78 0.6K
10:06 168.78 168.78 168.78 168.78 0.3K
10:07 168.78 168.78 168.77 168.77 0.4K
10:08 168.77 168.77 168.67 168.67 1.2K
10:09 168.68 168.95 168.68 168.82 3.4K
10:10 168.80 168.80 168.65 168.65 1.6K
10:11 168.65 168.65 168.65 168.65 0.2K
10:12 168.65 168.65 168.59 168.59 0.3K
10:13 168.59 168.59 168.59 168.59 0.3K
10:14 168.59 168.59 168.59 168.59 0.2K
10:15 168.59 168.59 168.56 168.56 0.4K
10:16 168.56 168.56 168.43 168.43 3.6K
10:17 168.43 168.43 168.23 168.23 2.4K
10:18 168.23 168.23 167.80 167.98 2.5K
10:19 167.96 168.18 167.96 168.18 2.1K
10:20 168.18 168.18 168.18 168.18 0.2K
10:21 168.18 168.18 168.16 168.16 1.1K
10:22 168.16 168.16 168.16 168.16 1.2K
10:23 168.16 168.16 168.12 168.15 2.0K
10:24 168.15 168.22 168.15 168.22 0.5K
10:25 168.23 168.23 168.23 168.23 0.4K
10:26 168.23 168.23 168.05 168.15 1.6K
10:27 168.15 168.15 167.96 167.96 1.1K
10:28 167.96 167.96 167.96 167.96 0.2K
10:29 167.96 167.96 167.96 167.96 0.3K
10:30 167.96 167.96 167.96 167.96 0.5K
10:31 167.96 167.96 167.96 167.96 0.3K
10:32 167.96 167.96 167.96 167.96 0.3K
10:33 167.96 167.96 167.96 167.96 0.1K
10:34 167.96 167.96 167.72 167.72 1.9K
10:35 167.72 167.72 167.72 167.72 0.9K
10:36 167.72 167.89 167.72 167.89 0.4K
10:37 167.89 167.89 167.89 167.89 0.2K
10:38 167.89 167.89 167.66 167.66 1.3K
10:39 167.66 167.66 167.66 167.66 0.3K
10:40 167.66 167.66 167.66 167.66 0.4K
10:41 167.66 167.66 167.66 167.66 0.3K
10:42 167.66 167.88 167.66 167.88 3.5K
10:43 167.88 167.92 167.88 167.92 0.5K
10:44 167.92 167.92 167.92 167.92 0.7K
10:45 167.88 167.88 167.88 167.88 0.6K
10:46 167.88 167.89 167.80 167.80 1.0K
10:47 167.80 167.88 167.79 167.88 1.8K
10:48 167.88 167.88 167.88 167.88 0.4K
10:49 167.88 167.88 167.88 167.88 0.8K
10:50 167.88 167.88 167.88 167.88 0.1K
10:51 167.88 167.90 167.80 167.90 2.0K
10:52 167.90 167.90 167.90 167.90 0.4K
10:53 167.90 168.08 167.90 168.05 2.3K
10:54 168.05 168.12 168.05 168.12 0.4K
10:55 168.12 168.12 168.12 168.12 0.2K
10:56 167.96 167.96 167.96 167.96 0.5K
10:57 167.96 167.96 167.94 167.94 0.9K
10:58 167.94 167.94 167.94 167.94 0.5K
10:59 167.94 167.94 167.79 167.79 1.4K
11:00 167.90 167.90 167.90 167.90 0.4K
11:01 167.90 167.90 167.90 167.90 0.7K
11:02 167.90 167.90 167.89 167.89 1.8K
11:03 167.89 168.03 167.89 168.03 1.7K
11:04 168.03 168.09 168.03 168.09 1.0K
11:05 168.09 168.21 168.07 168.07 0.4K
11:06 168.07 168.07 168.07 168.07 0.4K
11:07 168.07 168.07 168.07 168.07 0.2K
11:08 168.07 168.07 167.92 167.92 0.8K
11:09 167.92 168.06 167.92 168.06 0.3K
11:10 168.08 168.08 168.03 168.03 1.3K
11:11 168.03 168.14 168.03 168.07 1.9K
11:12 168.10 168.15 168.06 168.15 3.2K
11:13 168.11 168.27 168.11 168.27 0.6K
11:14 168.27 168.27 168.27 168.27 0.4K
11:15 168.27 168.27 168.24 168.24 0.4K
11:16 168.24 168.38 168.24 168.38 0.5K
11:17 168.38 168.38 168.34 168.34 1.0K
11:18 168.45 168.45 168.45 168.45 0.6K
11:19 168.46 168.46 168.45 168.45 1.4K
11:20 168.45 168.45 168.45 168.45 0.8K
11:21 168.45 168.46 168.45 168.46 0.5K
11:22 168.46 168.49 168.46 168.49 0.6K
11:23 168.49 168.59 168.49 168.59 3.4K
11:24 168.59 168.59 168.57 168.59 1.2K
11:25 168.59 168.59 168.59 168.59 0.3K
11:26 168.60 168.60 168.60 168.60 0.8K
11:27 168.60 168.61 168.60 168.61 0.9K
11:28 168.61 168.62 168.59 168.59 1.6K
11:29 168.59 168.62 168.48 168.48 3.2K
11:30 168.48 168.62 168.48 168.62 2.6K
11:31 168.62 168.62 168.48 168.48 5.1K
11:32 168.48 168.48 168.48 168.48 0.5K
11:33 168.48 168.66 168.48 168.66 2.8K
11:34 168.66 168.66 168.66 168.66 0.3K
11:35 168.66 168.66 168.54 168.54 0.5K
11:36 168.54 168.54 168.54 168.54 1.9K
11:37 168.54 168.54 168.54 168.54 1.3K
11:38 168.54 168.54 168.54 168.54 1.4K
11:39 168.54 168.54 168.54 168.54 1.0K
11:40 168.54 168.54 168.54 168.54 2.4K
11:41 168.54 168.54 168.53 168.53 1.8K
11:42 168.53 168.53 168.53 168.53 0.6K
11:43 168.54 168.54 168.54 168.54 0.6K
11:44 168.54 168.54 168.54 168.54 1.3K
11:45 168.61 168.61 168.51 168.51 1.9K
11:46 168.51 168.51 168.51 168.51 1.6K
11:47 168.51 168.51 168.45 168.49 4.6K
11:48 168.49 168.49 168.49 168.49 1.3K
11:49 168.49 168.49 168.49 168.49 0.2K
11:50 168.49 168.49 168.49 168.49 2.1K
11:51 168.49 168.61 168.49 168.61 5.8K
11:52 168.66 168.66 168.61 168.61 2.1K
11:53 168.56 168.65 168.56 168.63 5.7K
11:54 168.63 168.77 168.63 168.76 1.3K
11:55 168.76 168.79 168.76 168.79 0.5K
11:56 168.79 168.79 168.76 168.76 0.6K
11:57 168.75 168.75 168.75 168.75 0.8K
11:58 168.75 168.75 168.59 168.59 3.3K
11:59 168.59 168.64 168.59 168.64 0.8K
12:00 168.64 168.65 168.63 168.65 2.9K
12:01 168.63 168.80 168.63 168.80 5.0K
12:02 168.80 168.80 168.80 168.80 0.4K
12:03 168.80 168.80 168.80 168.80 4.3K
12:04 168.80 168.80 168.80 168.80 0.4K
12:05 168.80 169.07 168.80 169.07 0.6K
12:06 169.07 169.07 169.07 169.07 0.4K
12:07 169.07 169.09 169.07 169.09 0.7K
12:08 169.09 169.09 169.09 169.09 0.4K
12:09 169.09 169.09 169.09 169.09 0.2K
12:10 169.09 169.09 169.09 169.09 0.4K
12:11 169.09 169.09 169.09 169.09 0.7K
12:12 169.09 169.09 169.09 169.09 0.3K
12:13 169.08 169.08 169.08 169.08 0.5K
12:14 169.08 169.08 169.08 169.08 0.1K
12:15 169.07 169.07 168.95 168.95 1.2K
12:16 168.95 168.95 168.95 168.95 0.1K
12:17 168.95 169.15 168.95 169.15 0.2K
12:18 169.15 169.15 169.07 169.07 0.4K
12:19 169.07 169.07 169.07 169.07 0.4K
12:20 169.09 169.09 168.98 168.98 4.8K
12:21 169.02 169.02 168.92 168.92 2.1K
12:22 168.98 168.98 168.84 168.84 4.1K
12:23 168.84 168.84 168.84 168.84 0.2K
12:24 168.84 168.84 168.84 168.84 0.1K
12:25 168.84 168.84 168.84 168.84 1.2K
12:26 168.84 168.84 168.84 168.84 0.4K
12:27 168.84 168.97 168.84 168.91 0.7K
12:28 168.91 168.91 168.88 168.88 0.5K
12:29 168.88 168.93 168.88 168.93 2.0K
12:30 168.93 169.08 168.93 169.08 1.9K
12:31 169.08 169.08 169.08 169.08 0.4K
12:32 169.08 169.08 169.01 169.01 1.5K
12:33 169.01 169.01 168.98 168.98 0.4K
12:34 168.98 168.98 168.98 168.98 0.2K
12:35 168.98 168.98 168.97 168.97 0.5K
12:36 168.97 168.98 168.97 168.98 0.6K
12:37 168.98 169.06 168.98 169.06 2.0K
12:38 169.06 169.15 169.06 169.13 0.6K
12:39 169.13 169.13 169.06 169.06 0.5K
12:40 169.15 169.15 169.06 169.06 0.4K
12:41 169.06 169.06 169.06 169.06 0.9K
12:42 169.06 169.06 169.06 169.06 0.8K
12:43 169.06 169.06 168.97 168.97 1.4K
12:44 168.97 169.02 168.97 168.98 1.1K
12:45 168.98 168.98 168.97 168.97 0.3K
12:46 168.97 169.02 168.97 169.02 0.8K
12:47 169.02 169.02 169.02 169.02 0.6K
12:48 169.02 169.02 169.00 169.00 0.6K
12:49 169.00 169.00 169.00 169.00 0.2K
12:50 169.00 169.00 169.00 169.00 1.3K
12:51 169.00 169.18 168.99 169.18 5.3K
12:52 169.18 169.18 169.18 169.18 0.5K
12:53 169.18 169.18 169.13 169.15 0.9K
12:54 169.00 169.06 169.00 169.06 1.5K
12:55 169.06 169.06 168.96 168.99 2.2K
12:56 168.99 169.04 168.99 169.04 0.8K
12:57 169.04 169.14 169.04 169.14 0.6K
12:58 169.14 169.14 169.14 169.14 0.2K
12:59 169.14 169.14 169.14 169.14 0.7K
13:00 169.14 169.14 169.14 169.14 1.4K
13:01 169.14 169.14 169.14 169.14 0.6K
13:02 169.14 169.29 169.14 169.29 0.4K
13:03 169.29 169.29 169.29 169.29 1.1K
13:04 169.29 169.29 169.29 169.29 0.2K
13:05 169.29 169.29 169.29 169.29 0.4K
13:06 169.29 169.32 169.29 169.32 0.3K
13:07 169.32 169.32 169.32 169.32 0.3K
13:08 169.32 169.32 169.32 169.32 0.2K
13:09 169.32 169.42 169.32 169.42 1.6K
13:10 169.42 169.46 169.42 169.46 0.6K
13:11 169.46 169.46 169.46 169.46 0.5K
13:12 169.46 169.46 169.46 169.46 0.2K
13:13 169.46 169.46 169.46 169.46 0.4K
13:14 169.46 169.46 169.41 169.41 0.6K
13:15 169.41 169.41 169.38 169.38 0.8K
13:16 169.38 169.38 169.38 169.38 0.4K
13:17 169.38 169.38 169.38 169.38 0.3K
13:18 169.38 169.41 169.33 169.33 3.0K
13:19 169.33 169.33 169.33 169.33 0.3K
13:20 169.33 169.33 169.33 169.33 0.2K
13:21 169.33 169.33 169.33 169.33 0.8K
13:22 169.33 169.33 169.32 169.32 0.7K
13:23 169.32 169.32 169.32 169.32 0.2K
13:24 169.32 169.32 169.30 169.31 6.3K
13:25 169.31 169.31 169.22 169.22 1.5K
13:26 169.22 169.22 169.15 169.15 0.5K
13:27 169.15 169.15 169.08 169.08 2.7K
13:28 169.08 169.08 169.08 169.08 0.9K
13:29 169.08 169.09 169.08 169.09 0.5K
13:30 169.09 169.15 169.09 169.15 1.9K
13:31 169.15 169.15 169.08 169.08 1.5K
13:32 169.08 169.18 169.08 169.18 0.9K
13:33 169.18 169.18 169.09 169.16 0.7K
13:34 169.16 169.16 169.16 169.16 0.1K
13:35 169.16 169.21 169.16 169.21 3.1K
13:36 169.21 169.21 169.21 169.21 0.1K
13:37 169.21 169.21 169.21 169.21 0.1K
13:38 169.21 169.21 169.21 169.21 0.1K
13:39 169.21 169.22 169.21 169.22 0.3K
13:40 169.22 169.22 169.11 169.11 0.4K
13:41 169.11 169.23 169.11 169.23 0.5K
13:42 169.23 169.23 169.23 169.23 0.3K
13:43 169.23 169.23 169.10 169.10 1.2K
13:44 169.06 169.06 169.06 169.06 0.8K
13:45 169.06 169.06 169.06 169.06 0.6K
13:46 169.06 169.06 169.06 169.06 0.6K
13:47 169.06 169.16 169.06 169.16 0.4K
13:48 169.26 169.26 169.13 169.16 3.7K
13:49 169.16 169.16 169.09 169.09 5.7K
13:50 169.09 169.09 168.98 168.98 0.9K
13:51 168.98 169.03 168.98 169.03 0.7K
13:52 169.03 169.03 169.03 169.03 0.4K
13:53 169.03 169.05 169.01 169.01 2.5K
13:54 169.01 169.01 169.01 169.01 2.8K
13:55 169.01 169.07 169.01 169.07 0.8K
13:56 169.07 169.19 169.07 169.14 2.6K
13:57 169.14 169.14 169.06 169.06 1.5K
13:58 169.06 169.06 169.06 169.06 0.4K
13:59 169.06 169.06 169.06 169.06 0.2K
14:00 169.06 169.06 168.92 168.92 0.9K
14:01 168.92 168.92 168.92 168.92 0.5K
14:02 168.92 169.00 168.92 169.00 1.2K
14:03 168.95 168.98 168.95 168.98 1.9K
14:04 168.98 168.98 168.98 168.98 1.1K
14:05 168.98 168.98 168.98 168.98 0.2K
14:06 168.98 169.06 168.98 169.06 1.9K
14:07 169.06 169.08 169.06 169.08 1.1K
14:08 169.08 169.25 169.08 169.25 1.6K
14:09 169.25 169.25 169.25 169.25 0.8K
14:10 169.25 169.29 169.14 169.14 0.9K
14:11 169.14 169.25 169.14 169.25 0.8K
14:12 169.25 169.25 169.25 169.25 0.3K
14:13 169.25 169.26 169.25 169.26 0.6K
14:14 169.26 169.26 169.26 169.26 0.5K
14:15 169.20 169.21 169.18 169.19 9.1K
14:16 169.19 169.19 169.19 169.19 0.7K
14:17 169.19 169.20 169.19 169.20 1.0K
14:18 169.20 169.24 169.20 169.24 2.1K
14:19 169.23 169.24 169.23 169.24 1.5K
14:20 169.18 169.18 169.16 169.16 1.9K
14:21 169.15 169.22 169.15 169.22 2.4K
14:22 169.29 169.29 169.29 169.29 0.2K
14:23 169.29 169.29 169.25 169.25 0.3K
14:24 169.25 169.32 169.25 169.32 0.9K
14:25 169.32 169.32 169.32 169.32 0.6K
14:26 169.32 169.32 169.32 169.32 0.2K
14:27 169.25 169.28 169.25 169.28 0.8K
14:28 169.16 169.16 169.16 169.16 3.2K
14:29 169.16 169.16 169.16 169.16 0.2K
14:30 169.14 169.14 169.06 169.06 3.0K
14:31 169.06 169.06 168.92 168.92 1.0K
14:32 168.99 168.99 168.99 168.99 0.6K
14:33 168.99 168.99 168.99 168.99 0.8K
14:34 168.99 169.05 168.99 169.00 1.3K
14:35 169.00 169.03 169.00 169.03 0.6K
14:36 169.03 169.13 169.03 169.13 2.4K
14:37 169.13 169.19 169.13 169.19 0.5K
14:38 169.19 169.25 169.19 169.25 0.8K
14:39 169.25 169.25 169.25 169.25 0.1K
14:40 169.25 169.25 169.25 169.25 14.0K
14:41 169.25 169.29 169.25 169.29 1.2K
14:42 169.29 169.32 169.26 169.26 1.1K
14:43 169.26 169.26 169.26 169.26 0.4K
14:44 169.26 169.28 169.26 169.28 4.8K
14:45 169.24 169.24 169.24 169.24 1.2K
14:46 169.24 169.24 169.24 169.24 0.2K
14:47 169.29 169.29 169.22 169.28 5.3K
14:48 169.28 169.28 169.22 169.22 1.2K
14:49 169.17 169.17 169.13 169.13 0.8K
14:50 169.13 169.13 169.13 169.13 0.4K
14:51 169.13 169.13 169.06 169.06 1.1K
14:52 169.13 169.13 169.06 169.06 4.4K
14:53 168.86 168.87 168.53 168.63 15.4K
14:54 168.63 168.84 168.63 168.84 4.2K
14:55 168.84 168.85 168.65 168.65 6.0K
14:56 168.65 168.83 168.65 168.80 3.0K
14:57 168.77 168.79 168.77 168.79 1.6K
14:58 168.80 168.80 168.80 168.80 0.7K
14:59 168.80 168.96 168.80 168.96 0.9K
15:00 168.96 169.02 168.96 169.02 0.8K
15:01 169.02 169.02 169.02 169.02 1.1K
15:02 169.02 169.09 168.96 169.09 1.3K
15:03 169.09 169.09 169.09 169.09 0.8K
15:04 169.09 169.09 169.09 169.09 0.3K
15:05 169.09 169.09 169.09 169.09 0.3K
15:06 169.09 169.19 169.09 169.19 1.4K
15:07 169.19 169.19 169.15 169.15 1.5K
15:08 169.15 169.32 169.15 169.26 2.5K
15:09 169.26 169.26 169.26 169.26 0.5K
15:10 169.26 169.26 169.15 169.15 1.1K
15:11 169.15 169.34 169.15 169.34 1.5K
15:12 169.34 169.34 169.28 169.28 0.3K
15:13 169.28 169.28 169.14 169.14 2.1K
15:14 169.19 169.24 169.17 169.17 3.0K
15:15 169.14 169.14 169.01 169.01 2.1K
15:16 169.05 169.05 168.91 168.91 4.8K
15:17 168.91 168.91 168.91 168.91 0.3K
15:18 168.91 168.91 168.79 168.79 0.5K
15:19 168.85 168.85 168.85 168.85 1.9K
15:20 168.78 168.78 168.73 168.73 1.8K
15:21 168.73 168.73 168.64 168.68 1.3K
15:22 168.68 168.68 168.68 168.68 0.5K
15:23 168.59 168.59 168.58 168.58 1.3K
15:24 168.58 168.58 168.57 168.57 0.7K
15:25 168.57 168.57 168.57 168.57 0.2K
15:26 168.62 168.62 168.48 168.48 3.2K
15:27 168.48 168.48 168.35 168.35 1.4K
15:28 168.35 168.37 168.35 168.37 0.8K
15:29 168.38 168.40 168.38 168.40 1.7K
15:30 168.40 168.40 168.30 168.30 2.7K
15:31 168.36 168.37 168.35 168.35 1.9K
15:32 168.35 168.35 168.23 168.23 1.6K
15:33 168.23 168.31 168.23 168.31 1.9K
15:34 168.29 168.30 168.27 168.30 1.9K
15:35 168.21 168.25 168.21 168.25 1.8K
15:36 168.25 168.25 168.11 168.16 1.3K
15:37 168.16 168.16 168.16 168.16 1.5K
15:38 168.16 168.16 168.02 168.02 4.8K
15:39 168.02 168.11 168.02 168.11 2.5K
15:40 168.02 168.08 168.02 168.08 4.0K
15:41 168.08 168.08 168.08 168.08 1.0K
15:42 167.93 167.93 167.85 167.85 2.3K
15:43 167.85 167.99 167.85 167.99 2.8K
15:44 167.99 167.99 167.90 167.90 1.2K
15:45 167.90 168.03 167.90 168.03 4.2K
15:46 168.03 168.03 167.96 167.96 2.9K
15:47 167.96 167.99 167.96 167.99 2.0K
15:48 168.06 168.06 168.00 168.00 6.4K
15:49 168.00 168.08 168.00 168.08 2.5K
15:50 168.08 168.08 167.95 167.95 4.2K
15:51 167.84 167.84 167.81 167.81 5.5K
15:52 167.82 167.86 167.81 167.86 3.6K
15:53 167.82 167.82 167.71 167.71 3.6K
15:54 167.71 167.77 167.61 167.61 5.1K
15:55 167.61 167.67 167.56 167.67 8.4K
15:56 167.63 167.63 167.45 167.53 11.6K
15:57 167.53 167.70 167.53 167.70 12.4K
15:58 167.70 167.81 167.70 167.74 5.6K
15:59 167.66 167.69 167.63 167.63 22.2K
16:00 167.63 167.77 167.63 167.74 178.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available