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
09:31 169.45 171.50 169.20 169.45 11.1K
09:32 169.45 169.45 169.00 169.00 1.6K
09:33 168.87 168.87 167.99 168.87 5.1K
09:34 168.87 168.87 168.87 168.87 1.6K
09:35 168.87 168.87 168.85 168.85 2.3K
09:36 168.85 168.85 168.85 168.85 2.6K
09:37 168.85 168.85 168.85 168.85 0.5K
09:38 168.85 168.85 168.85 168.85 0.1K
09:39 168.85 168.85 168.85 168.85 0.1K
09:40 168.85 168.85 168.40 168.40 2.0K
09:41 168.38 168.59 168.38 168.49 3.5K
09:42 168.49 168.49 168.49 168.49 0.9K
09:43 168.48 168.48 168.46 168.46 2.3K
09:44 168.45 168.47 168.24 168.24 14.6K
09:45 168.24 168.29 168.24 168.29 0.3K
09:46 168.29 168.29 168.19 168.19 0.7K
09:47 168.19 168.19 168.18 168.18 0.7K
09:48 168.18 168.19 168.11 168.12 2.9K
09:49 168.12 168.12 168.12 168.12 0.5K
09:50 168.12 168.16 168.12 168.15 2.1K
09:51 168.15 168.15 167.93 168.05 3.1K
09:52 168.05 168.13 168.05 168.13 1.3K
09:53 168.13 168.13 168.13 168.13 1.4K
09:54 168.13 168.13 168.13 168.13 0.5K
09:55 168.13 168.37 168.13 168.37 0.8K
09:56 168.37 168.37 168.24 168.24 0.6K
09:57 168.24 168.34 167.96 167.96 2.6K
09:58 167.96 167.96 167.96 167.96 0.5K
09:59 167.93 167.97 167.93 167.97 1.2K
10:00 167.97 167.97 167.97 167.97 0.8K
10:01 167.97 167.97 167.97 167.97 1.5K
10:02 167.97 168.64 167.97 168.64 1.1K
10:03 168.64 168.64 168.64 168.64 0.4K
10:04 168.64 168.64 168.60 168.60 1.3K
10:05 168.60 168.60 168.52 168.52 0.5K
10:06 168.52 168.52 168.11 168.11 4.4K
10:07 168.11 168.11 168.11 168.11 0.3K
10:08 168.11 168.11 167.63 167.63 0.8K
10:09 167.63 167.63 167.63 167.63 0.1K
10:10 167.63 167.63 167.42 167.42 0.9K
10:11 167.42 167.46 167.42 167.46 1.3K
10:12 167.46 167.46 166.76 166.76 4.8K
10:13 166.76 166.76 166.76 166.76 0.8K
10:14 166.80 166.80 166.80 166.80 0.8K
10:15 166.80 167.13 166.80 167.05 1.7K
10:16 167.05 167.05 167.05 167.05 1.2K
10:17 167.05 167.05 167.05 167.05 0.2K
10:18 167.05 167.05 167.05 167.05 1.7K
10:19 167.05 167.05 166.50 166.50 0.7K
10:20 166.50 166.50 166.16 166.16 0.9K
10:21 166.16 166.36 166.16 166.36 0.2K
10:22 166.36 166.36 166.36 166.36 0.2K
10:23 166.51 166.51 166.51 166.51 2.6K
10:24 166.51 166.51 166.51 166.51 0.2K
10:25 166.51 166.51 166.51 166.51 0.2K
10:26 166.63 166.72 166.53 166.72 1.7K
10:27 166.56 166.76 166.56 166.76 1.9K
10:28 166.76 166.76 166.76 166.76 0.4K
10:29 166.76 166.76 166.76 166.76 0.4K
10:30 166.76 166.90 166.76 166.90 1.5K
10:31 166.90 167.05 166.90 167.05 1.3K
10:32 167.05 167.05 166.61 166.61 0.4K
10:33 166.61 167.02 166.61 167.00 0.8K
10:34 167.00 167.00 166.84 166.84 1.4K
10:35 166.78 166.78 166.78 166.78 0.5K
10:36 166.78 166.85 166.78 166.85 1.2K
10:37 166.82 166.82 166.82 166.82 0.8K
10:38 166.82 166.82 166.82 166.82 0.1K
10:39 166.82 166.82 166.82 166.82 0.2K
10:40 166.82 166.82 166.82 166.82 0.2K
10:41 166.82 166.98 166.82 166.98 0.6K
10:42 166.98 166.98 166.93 166.93 0.7K
10:43 167.05 167.05 166.95 166.95 0.4K
10:44 166.95 167.16 166.95 167.13 0.9K
10:45 167.13 167.19 167.13 167.19 0.7K
10:46 167.18 167.18 167.18 167.18 2.4K
10:47 167.18 167.18 167.18 167.18 0.2K
10:48 167.18 167.18 167.03 167.03 0.4K
10:49 167.03 167.38 167.03 167.38 1.3K
10:50 167.38 167.38 167.38 167.38 0.2K
10:51 167.32 167.33 167.32 167.33 0.4K
10:52 167.33 167.33 167.33 167.33 0.5K
10:53 167.33 167.33 167.33 167.33 0.9K
10:54 167.33 167.67 167.33 167.67 0.8K
10:55 167.67 167.67 167.66 167.66 0.5K
10:56 167.65 167.76 167.65 167.69 3.2K
10:57 167.69 167.69 167.69 167.69 0.5K
10:58 167.70 167.86 167.70 167.86 0.6K
10:59 167.86 167.86 167.84 167.84 0.8K
11:00 167.84 167.84 167.84 167.84 0.3K
11:01 167.84 167.84 167.84 167.84 0.5K
11:02 167.86 167.86 167.71 167.71 1.8K
11:03 167.71 167.71 167.67 167.67 1.8K
11:04 167.67 167.68 167.50 167.50 1.5K
11:05 167.56 167.56 167.45 167.45 2.1K
11:06 167.45 167.45 167.45 167.45 0.1K
11:07 167.45 167.45 167.45 167.45 0.1K
11:08 167.45 167.45 167.45 167.45 0.5K
11:09 167.45 167.45 167.22 167.22 1.3K
11:10 167.22 167.36 167.22 167.36 0.4K
11:11 167.36 167.54 167.36 167.54 0.9K
11:12 167.54 167.54 167.54 167.54 0.3K
11:13 167.66 167.71 167.56 167.71 0.7K
11:14 167.71 167.71 167.56 167.56 0.3K
11:15 167.56 167.56 167.56 167.56 0.2K
11:16 167.56 167.57 167.56 167.57 0.2K
11:17 167.57 167.57 167.42 167.42 0.4K
11:18 167.57 167.57 167.57 167.57 0.6K
11:19 167.57 167.57 167.57 167.57 0.2K
11:20 167.68 167.77 167.68 167.68 2.5K
11:21 167.68 167.68 167.56 167.56 0.3K
11:22 167.56 167.68 167.56 167.68 0.6K
11:23 167.68 167.68 167.68 167.68 0.3K
11:24 167.68 167.68 167.68 167.68 0.1K
11:25 167.68 167.68 167.68 167.68 0.7K
11:26 167.79 167.79 167.79 167.79 0.7K
11:27 167.79 167.79 167.74 167.74 0.7K
11:28 167.70 167.78 167.70 167.74 1.6K
11:29 167.74 167.93 167.74 167.93 2.0K
11:30 167.93 167.93 167.77 167.77 0.8K
11:31 167.90 167.90 167.58 167.58 4.1K
11:32 167.58 167.67 167.58 167.67 0.9K
11:33 167.55 167.55 167.41 167.41 1.9K
11:34 167.41 167.41 167.36 167.36 0.6K
11:35 167.36 167.36 167.36 167.36 0.2K
11:36 167.36 167.36 167.36 167.36 0.6K
11:37 167.36 167.36 167.36 167.36 0.1K
11:38 167.39 167.39 167.39 167.39 0.7K
11:39 167.39 167.39 167.39 167.39 0.8K
11:40 167.29 167.29 167.29 167.29 0.3K
11:41 167.29 167.29 167.17 167.17 3.1K
11:42 167.17 167.29 167.14 167.14 0.8K
11:43 167.14 167.33 167.14 167.33 2.4K
11:44 167.33 167.48 167.33 167.48 0.8K
11:45 167.48 167.48 167.41 167.41 0.8K
11:46 167.23 167.23 167.12 167.12 10.3K
11:47 167.35 167.35 167.28 167.33 4.7K
11:48 167.36 167.52 167.29 167.39 4.8K
11:49 167.36 167.36 167.30 167.30 1.0K
11:50 167.30 167.30 167.23 167.23 0.3K
11:51 167.23 167.51 167.23 167.51 1.3K
11:52 167.75 167.75 167.69 167.69 1.2K
11:53 167.69 167.72 167.69 167.72 1.0K
11:54 167.72 167.72 167.72 167.72 0.4K
11:55 167.72 167.72 167.57 167.57 0.8K
11:56 167.57 167.59 167.57 167.59 0.2K
11:57 167.59 167.59 167.59 167.59 0.6K
11:58 167.45 167.45 167.22 167.22 3.4K
11:59 166.82 166.82 166.82 166.82 2.3K
12:00 166.69 166.69 166.69 166.69 1.1K
12:01 166.70 166.71 166.50 166.50 2.8K
12:02 166.69 166.78 166.69 166.76 1.5K
12:03 166.76 166.76 166.65 166.65 0.9K
12:04 166.65 166.78 166.65 166.78 1.1K
12:05 166.78 166.79 166.78 166.79 1.0K
12:06 166.79 166.79 166.79 166.79 0.6K
12:07 166.79 166.79 166.79 166.79 0.3K
12:08 166.93 166.93 166.93 166.93 0.2K
12:09 166.93 166.93 166.75 166.75 1.3K
12:10 166.75 166.75 166.75 166.75 0.1K
12:11 166.75 166.99 166.75 166.99 0.8K
12:12 167.06 167.07 167.06 167.07 1.2K
12:13 167.07 167.07 167.07 167.07 0.5K
12:14 167.07 167.11 167.07 167.11 1.0K
12:15 167.11 167.11 167.11 167.11 0.6K
12:16 167.11 167.21 167.11 167.21 1.0K
12:17 167.21 167.21 167.21 167.21 0.2K
12:18 167.38 167.38 167.38 167.38 0.6K
12:19 167.38 167.38 167.25 167.25 0.4K
12:20 167.37 167.37 167.33 167.33 1.4K
12:21 167.33 167.33 167.33 167.33 0.2K
12:22 167.33 167.33 167.33 167.33 0.2K
12:23 167.33 167.33 166.97 166.97 4.0K
12:24 167.05 167.27 167.05 167.27 1.8K
12:25 167.27 167.27 167.23 167.23 0.5K
12:26 167.07 167.27 167.07 167.27 0.4K
12:27 167.27 167.27 167.27 167.27 0.1K
12:28 167.27 167.27 167.17 167.17 0.5K
12:29 167.17 167.26 167.17 167.26 0.9K
12:30 167.39 167.40 167.39 167.40 0.9K
12:31 167.40 167.40 167.39 167.39 4.2K
12:32 167.40 167.40 167.38 167.38 2.7K
12:33 167.38 167.38 167.35 167.35 0.8K
12:34 167.35 167.35 167.35 167.35 0.3K
12:35 167.35 167.35 167.35 167.35 0.3K
12:36 167.35 167.42 167.35 167.35 0.9K
12:37 167.28 167.39 167.28 167.39 4.2K
12:38 167.39 167.39 167.39 167.39 0.4K
12:39 167.39 167.39 167.19 167.19 2.0K
12:40 167.19 167.31 167.19 167.31 0.8K
12:41 167.31 167.31 167.31 167.31 0.3K
12:42 167.33 167.37 167.33 167.37 2.4K
12:43 167.37 167.37 167.23 167.34 9.9K
12:44 167.34 167.34 167.34 167.34 0.1K
12:45 167.34 167.34 167.34 167.34 0.1K
12:46 167.34 167.34 167.34 167.34 0.1K
12:47 167.34 167.37 167.34 167.36 1.0K
12:48 167.37 167.37 167.25 167.25 1.3K
12:49 167.25 167.25 167.25 167.25 0.3K
12:50 167.25 167.25 167.23 167.23 1.2K
12:51 167.23 167.26 167.23 167.23 0.9K
12:52 167.23 167.23 167.23 167.23 0.3K
12:53 167.23 167.23 167.23 167.23 1.4K
12:54 167.34 167.34 167.28 167.28 1.4K
12:55 167.29 167.30 167.29 167.30 1.0K
12:56 167.30 167.36 167.30 167.36 0.7K
12:57 167.36 167.36 167.27 167.27 1.2K
12:58 167.35 167.58 167.35 167.57 19.3K
12:59 167.61 167.67 167.61 167.65 3.0K
13:00 167.65 167.65 167.62 167.62 0.7K
13:01 167.62 167.62 167.62 167.62 1.6K
13:02 167.62 167.87 167.62 167.87 1.8K
13:03 167.87 167.87 167.87 167.87 0.4K
13:04 167.87 167.87 167.87 167.87 0.0K
13:05 167.87 167.87 167.87 167.87 0.6K
13:06 167.87 167.95 167.87 167.95 0.2K
13:07 167.95 167.96 167.95 167.96 0.2K
13:08 167.96 168.00 167.96 168.00 1.7K
13:09 167.96 167.96 167.96 167.96 0.4K
13:10 167.96 167.96 167.96 167.96 2.2K
13:11 167.92 167.92 167.92 167.92 0.4K
13:12 167.92 167.92 167.92 167.92 0.3K
13:13 167.92 167.92 167.92 167.92 0.7K
13:14 167.92 167.95 167.92 167.95 0.8K
13:15 167.95 168.00 167.95 168.00 0.3K
13:16 168.00 168.00 168.00 168.00 0.8K
13:17 167.96 167.96 167.96 167.96 0.8K
13:18 167.96 167.96 167.79 167.91 4.0K
13:19 167.91 168.01 167.91 168.01 0.7K
13:20 168.01 168.01 167.93 167.93 1.2K
13:21 167.93 167.94 167.93 167.94 1.3K
13:22 167.94 168.02 167.94 168.00 8.3K
13:23 168.00 168.00 168.00 168.00 1.8K
13:24 168.00 168.00 168.00 168.00 0.5K
13:25 167.87 167.93 167.87 167.93 2.2K
13:26 167.93 167.93 167.92 167.92 0.5K
13:27 167.77 167.77 167.76 167.76 2.6K
13:28 167.76 167.76 167.72 167.72 0.4K
13:29 167.72 167.74 167.72 167.74 0.5K
13:30 167.74 167.77 167.74 167.77 1.0K
13:31 167.77 167.77 167.71 167.71 0.3K
13:32 167.71 167.93 167.71 167.85 1.6K
13:33 167.85 167.86 167.85 167.86 0.4K
13:34 167.86 167.86 167.86 167.86 0.1K
13:35 167.86 167.95 167.86 167.95 0.3K
13:36 167.95 167.95 167.95 167.95 0.2K
13:37 167.96 168.09 167.96 168.09 3.1K
13:38 168.09 168.09 168.09 168.09 1.1K
13:39 168.09 168.09 168.09 168.09 0.0K
13:40 168.09 168.13 168.09 168.13 7.7K
13:41 167.93 167.93 167.93 167.93 3.0K
13:42 167.93 168.13 167.93 168.13 12.7K
13:43 168.13 168.15 168.00 168.15 0.7K
13:44 168.15 168.15 168.15 168.15 0.4K
13:45 168.15 168.22 168.15 168.15 0.5K
13:46 168.15 168.16 168.15 168.16 0.3K
13:47 168.16 168.16 168.16 168.16 0.4K
13:48 168.16 168.16 168.16 168.16 0.2K
13:49 168.16 168.18 167.98 167.98 2.0K
13:50 167.98 167.98 167.94 167.94 0.7K
13:51 167.94 167.94 167.87 167.87 0.6K
13:52 167.87 167.99 167.87 167.99 2.2K
13:53 167.99 167.99 167.93 167.93 0.4K
13:54 167.93 168.04 167.93 168.04 1.1K
13:55 168.04 168.04 167.97 167.97 1.4K
13:56 167.97 167.97 167.80 167.80 1.6K
13:57 167.80 167.88 167.80 167.80 1.8K
13:58 167.80 167.80 167.74 167.74 0.6K
13:59 167.74 167.74 167.74 167.74 0.6K
14:00 167.74 167.81 167.74 167.81 0.8K
14:01 167.76 167.92 167.76 167.92 1.8K
14:02 167.88 167.88 167.88 167.88 0.4K
14:03 167.88 167.88 167.80 167.80 0.9K
14:04 167.80 167.96 167.80 167.96 0.7K
14:05 167.96 167.96 167.96 167.96 0.2K
14:06 168.03 168.04 167.97 168.04 3.0K
14:07 168.04 168.04 168.04 168.04 0.4K
14:08 168.04 168.09 168.04 168.09 1.4K
14:09 168.09 168.09 168.04 168.04 0.6K
14:10 168.04 168.10 168.04 168.10 1.5K
14:11 168.10 168.10 168.10 168.10 0.5K
14:12 168.10 168.11 168.10 168.11 0.3K
14:13 168.11 168.17 168.11 168.17 0.2K
14:14 168.17 168.17 168.17 168.17 0.4K
14:15 168.17 168.30 168.17 168.28 2.0K
14:16 168.28 168.28 168.16 168.23 1.1K
14:17 168.23 168.23 168.22 168.22 0.3K
14:18 168.01 168.01 167.96 167.96 2.8K
14:19 167.96 167.96 167.77 167.77 0.8K
14:20 167.76 167.76 167.76 167.76 0.3K
14:21 167.76 167.76 167.74 167.74 0.8K
14:22 167.74 167.74 167.64 167.64 0.5K
14:23 167.53 167.53 167.48 167.48 2.6K
14:24 167.65 167.66 167.65 167.66 2.0K
14:25 167.66 167.66 167.66 167.66 0.9K
14:26 167.66 167.66 167.66 167.66 0.3K
14:27 167.77 167.77 167.74 167.74 1.1K
14:28 167.74 167.74 167.53 167.53 2.2K
14:29 167.53 167.70 167.53 167.70 1.3K
14:30 167.70 167.70 167.70 167.70 0.1K
14:31 167.70 167.81 167.70 167.81 0.7K
14:32 167.81 167.83 167.81 167.83 0.5K
14:33 167.83 167.98 167.83 167.98 1.2K
14:34 167.98 168.01 167.98 168.01 0.5K
14:35 168.01 168.01 168.01 168.01 0.7K
14:36 168.01 168.03 168.01 168.03 0.4K
14:37 168.15 168.15 168.13 168.13 1.2K
14:38 168.13 168.13 168.07 168.07 0.5K
14:39 168.07 168.12 168.07 168.12 0.5K
14:40 168.12 168.12 168.12 168.12 0.2K
14:41 168.12 168.16 168.10 168.16 1.4K
14:42 168.16 168.24 168.16 168.18 4.6K
14:43 168.18 168.18 168.18 168.18 0.7K
14:44 168.23 168.23 168.23 168.23 0.4K
14:45 168.21 168.21 168.03 168.03 0.7K
14:46 168.03 168.21 168.03 168.21 0.9K
14:47 168.21 168.23 168.13 168.23 0.9K
14:48 168.23 168.26 168.16 168.26 4.0K
14:49 168.26 168.26 168.23 168.23 4.0K
14:50 168.23 168.28 168.23 168.28 2.1K
14:51 168.24 168.33 168.24 168.28 8.0K
14:52 168.28 168.28 168.27 168.27 1.1K
14:53 168.27 168.27 168.27 168.27 0.5K
14:54 168.27 168.27 168.27 168.27 0.3K
14:55 168.27 168.27 168.24 168.25 5.3K
14:56 168.25 168.26 168.21 168.21 4.4K
14:57 168.21 168.21 168.20 168.21 2.8K
14:58 168.21 168.21 168.20 168.20 3.9K
14:59 168.20 168.20 167.84 167.84 9.5K
15:00 167.76 167.76 167.67 167.75 5.0K
15:01 167.75 167.87 167.75 167.86 2.3K
15:02 167.86 167.91 167.86 167.91 1.0K
15:03 167.91 167.91 167.84 167.84 0.5K
15:04 167.87 167.87 167.84 167.84 1.3K
15:05 167.95 168.05 167.95 168.01 4.1K
15:06 167.91 167.99 167.91 167.99 1.7K
15:07 167.99 167.99 167.81 167.89 5.9K
15:08 167.85 167.85 167.85 167.85 5.0K
15:09 167.85 167.85 167.84 167.84 2.3K
15:10 167.84 167.84 167.84 167.84 1.3K
15:11 167.84 167.91 167.84 167.91 0.9K
15:12 167.84 167.84 167.73 167.84 2.2K
15:13 167.84 167.89 167.84 167.84 0.9K
15:14 167.84 167.97 167.84 167.97 2.4K
15:15 167.97 167.97 167.91 167.91 2.0K
15:16 167.84 167.90 167.84 167.90 2.1K
15:17 167.84 167.87 167.84 167.85 1.3K
15:18 167.88 167.90 167.88 167.90 10.6K
15:19 167.90 167.99 167.90 167.99 2.6K
15:20 168.03 168.03 167.97 167.97 0.9K
15:21 167.98 168.05 167.98 168.05 2.7K
15:22 168.05 168.06 168.05 168.06 0.4K
15:23 168.06 168.13 168.03 168.13 1.1K
15:24 168.13 168.18 168.06 168.18 4.0K
15:25 168.18 168.22 168.18 168.22 1.2K
15:26 168.22 168.26 168.22 168.26 0.9K
15:27 168.31 168.31 168.27 168.27 4.1K
15:28 168.27 168.37 168.27 168.37 8.6K
15:29 168.34 168.34 168.29 168.29 6.3K
15:30 168.29 168.29 168.28 168.28 2.8K
15:31 168.28 168.40 168.28 168.40 4.6K
15:32 168.38 168.48 168.38 168.48 4.7K
15:33 168.48 168.48 168.41 168.41 3.6K
15:34 168.41 168.46 168.41 168.46 0.9K
15:35 168.41 168.41 168.34 168.34 3.7K
15:36 168.39 168.41 168.37 168.41 4.0K
15:37 168.40 168.45 168.39 168.39 3.7K
15:38 168.39 168.40 168.32 168.40 2.4K
15:39 168.38 168.45 168.34 168.45 4.3K
15:40 168.45 168.45 168.34 168.34 1.6K
15:41 168.34 168.63 168.34 168.63 3.7K
15:42 168.60 168.60 168.52 168.52 1.1K
15:43 168.57 168.57 168.51 168.51 6.1K
15:44 168.51 168.58 168.49 168.49 5.1K
15:45 168.45 168.50 168.45 168.50 2.0K
15:46 168.50 168.61 168.50 168.58 5.9K
15:47 168.58 168.59 168.57 168.59 1.5K
15:48 168.59 168.59 168.54 168.54 5.9K
15:49 168.54 168.61 168.41 168.41 5.5K
15:50 168.37 168.46 168.37 168.40 6.0K
15:51 168.55 168.63 168.46 168.63 7.7K
15:52 168.63 168.63 168.43 168.57 11.5K
15:53 168.56 168.56 168.42 168.49 6.1K
15:54 168.50 168.53 168.32 168.32 53.6K
15:55 168.30 168.40 168.30 168.40 9.2K
15:56 168.39 168.45 168.30 168.35 14.9K
15:57 168.23 168.42 168.23 168.39 16.0K
15:58 168.41 168.47 168.41 168.47 11.8K
15:59 168.53 168.61 168.53 168.53 24.2K
16:00 168.58 168.58 168.49 168.55 180.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available