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
09:31 167.30 167.51 167.25 167.28 26.5K
09:32 167.28 167.28 167.28 167.28 0.3K
09:33 166.87 166.87 166.87 166.87 0.5K
09:34 167.42 167.42 167.42 167.42 0.3K
09:35 167.51 167.51 167.51 167.51 0.4K
09:36 167.51 167.51 166.73 166.73 1.9K
09:37 166.74 166.74 166.59 166.59 2.4K
09:38 166.59 166.59 166.35 166.42 0.9K
09:39 166.42 166.59 166.42 166.42 1.5K
09:40 166.42 166.61 166.42 166.61 1.1K
09:41 166.44 166.44 166.30 166.30 2.8K
09:42 166.31 166.31 166.21 166.21 1.3K
09:43 166.21 166.21 166.21 166.21 0.5K
09:44 166.21 166.21 166.16 166.16 0.8K
09:45 166.16 166.16 166.14 166.14 0.4K
09:46 166.14 166.14 166.14 166.14 0.2K
09:47 166.14 166.14 165.95 166.00 1.9K
09:48 165.76 165.76 165.49 165.49 1.7K
09:49 165.49 165.49 165.49 165.49 0.2K
09:50 165.64 165.65 165.50 165.65 2.6K
09:51 165.65 165.65 165.65 165.65 1.0K
09:52 165.65 165.65 165.34 165.34 0.3K
09:53 165.34 165.34 165.00 165.34 6.2K
09:54 165.23 165.23 165.23 165.23 0.7K
09:55 165.02 165.02 165.02 165.02 0.3K
09:56 165.02 165.02 165.02 165.02 0.4K
09:57 165.45 165.45 165.30 165.30 1.8K
09:58 165.30 165.30 165.30 165.30 1.3K
09:59 165.30 165.30 165.20 165.30 1.1K
10:00 165.30 165.30 165.10 165.10 1.4K
10:01 165.10 165.10 164.91 164.91 2.8K
10:02 164.86 165.18 164.86 165.04 5.2K
10:03 165.06 165.38 165.06 165.38 2.2K
10:04 165.38 165.38 165.38 165.38 0.2K
10:05 165.38 165.51 165.31 165.51 1.7K
10:06 165.51 165.51 165.51 165.51 0.1K
10:07 165.51 165.51 165.51 165.51 0.4K
10:08 165.51 165.51 165.50 165.50 0.5K
10:09 165.50 165.89 165.50 165.82 2.1K
10:10 165.88 165.88 165.78 165.78 0.3K
10:11 165.78 165.78 165.78 165.78 0.8K
10:12 165.78 165.78 165.75 165.75 0.2K
10:13 165.70 165.97 165.70 165.97 2.3K
10:14 166.00 166.00 165.77 165.96 2.4K
10:15 165.78 166.01 165.78 166.01 1.0K
10:16 166.01 166.01 165.76 165.76 2.3K
10:17 165.61 165.81 165.54 165.80 3.0K
10:18 165.80 165.87 165.80 165.87 0.4K
10:19 165.81 165.98 165.81 165.98 0.4K
10:20 165.98 166.11 165.74 165.74 2.5K
10:21 165.74 165.77 165.74 165.77 0.8K
10:22 165.86 165.90 165.86 165.90 1.4K
10:23 165.90 165.90 165.90 165.90 0.6K
10:24 165.90 166.33 165.90 166.33 4.0K
10:25 166.33 166.33 166.16 166.16 0.4K
10:26 166.16 166.16 166.11 166.11 0.5K
10:27 166.11 166.11 166.10 166.10 0.2K
10:28 166.16 166.17 166.16 166.17 0.6K
10:29 166.17 166.39 166.17 166.39 1.9K
10:30 166.53 166.53 166.53 166.53 0.4K
10:31 166.53 166.67 166.53 166.67 1.4K
10:32 166.67 166.67 166.58 166.58 0.5K
10:33 166.58 166.58 166.46 166.46 0.4K
10:34 166.46 166.46 166.46 166.46 0.2K
10:35 166.46 166.74 166.46 166.74 0.4K
10:36 166.74 166.86 166.74 166.86 1.2K
10:37 166.86 166.86 166.66 166.76 0.4K
10:38 166.76 167.10 166.76 167.10 0.2K
10:39 167.10 167.10 166.91 166.91 1.0K
10:40 166.91 166.91 166.74 166.83 2.1K
10:41 166.83 166.83 166.83 166.83 0.3K
10:42 166.60 166.60 166.60 166.60 1.2K
10:43 166.44 166.44 166.44 166.44 1.5K
10:44 166.44 166.44 166.37 166.37 0.5K
10:45 166.37 166.41 166.15 166.41 0.5K
10:46 166.41 166.57 166.41 166.57 1.4K
10:47 166.57 166.57 166.57 166.57 0.3K
10:48 166.57 166.60 166.57 166.60 0.8K
10:49 166.60 166.68 166.59 166.59 2.5K
10:50 166.59 166.59 166.59 166.59 0.1K
10:51 166.59 166.59 166.59 166.59 0.4K
10:52 166.59 166.59 166.49 166.49 0.3K
10:53 166.49 166.65 166.49 166.65 1.1K
10:54 166.56 166.56 166.52 166.52 2.7K
10:55 166.47 166.47 166.40 166.40 1.8K
10:56 166.27 166.27 166.25 166.25 1.4K
10:57 166.27 166.46 166.27 166.46 1.3K
10:58 166.46 166.60 166.46 166.60 1.0K
10:59 166.60 166.60 166.54 166.54 0.2K
11:00 166.54 166.54 166.53 166.53 1.1K
11:01 166.53 166.80 166.53 166.80 1.4K
11:02 166.80 166.80 166.70 166.74 1.2K
11:03 166.74 166.90 166.74 166.90 0.2K
11:04 166.90 166.90 166.60 166.60 1.9K
11:05 166.60 166.75 166.60 166.75 0.7K
11:06 166.75 166.75 166.48 166.48 2.6K
11:07 166.48 166.57 166.48 166.49 2.6K
11:08 166.49 166.49 166.49 166.49 1.0K
11:09 166.49 166.59 166.47 166.47 1.4K
11:10 166.47 166.47 166.34 166.34 1.2K
11:11 166.34 166.45 166.34 166.45 2.1K
11:12 166.45 166.45 166.45 166.45 0.1K
11:13 166.42 166.42 166.42 166.42 0.2K
11:14 166.42 166.66 166.42 166.66 1.6K
11:15 166.66 166.66 166.53 166.53 0.2K
11:16 166.53 166.53 166.53 166.53 0.1K
11:17 166.53 166.53 166.53 166.53 0.0K
11:18 166.53 166.58 166.53 166.54 0.4K
11:19 166.54 166.54 166.54 166.54 0.1K
11:20 166.54 166.54 166.54 166.54 0.2K
11:21 166.60 166.60 166.58 166.58 1.8K
11:22 166.58 166.66 166.58 166.66 1.9K
11:23 166.61 166.61 166.57 166.57 2.7K
11:24 166.57 166.57 166.51 166.51 0.5K
11:25 166.51 166.51 166.51 166.51 0.1K
11:26 166.52 166.63 166.52 166.63 0.9K
11:27 166.63 166.63 166.52 166.52 2.3K
11:28 166.52 166.52 166.37 166.37 0.1K
11:29 166.46 166.46 166.46 166.46 0.2K
11:30 166.46 166.46 166.46 166.46 0.6K
11:31 166.40 166.63 166.40 166.63 3.3K
11:32 166.63 166.63 166.63 166.63 0.2K
11:33 166.63 166.63 166.51 166.51 0.5K
11:34 166.51 166.51 166.51 166.51 0.2K
11:35 166.51 166.66 166.51 166.66 0.7K
11:36 166.50 166.53 166.50 166.53 0.6K
11:37 166.70 166.70 166.63 166.63 1.4K
11:38 166.63 166.63 166.63 166.63 0.7K
11:39 166.63 166.63 166.63 166.63 0.3K
11:40 166.63 166.63 166.55 166.55 0.9K
11:41 166.55 166.78 166.55 166.78 2.2K
11:42 166.78 166.78 166.78 166.78 0.6K
11:43 166.78 166.78 166.74 166.74 1.0K
11:44 166.74 166.74 166.60 166.73 1.1K
11:45 166.73 166.73 166.73 166.73 0.1K
11:46 166.73 166.74 166.73 166.74 0.5K
11:47 166.74 166.74 166.74 166.74 1.0K
11:48 166.74 166.77 166.74 166.77 0.5K
11:49 166.77 166.77 166.61 166.62 3.6K
11:50 166.62 166.62 166.52 166.52 1.0K
11:51 166.52 166.64 166.52 166.64 1.6K
11:52 166.73 166.73 166.73 166.73 0.4K
11:53 166.70 166.70 166.70 166.70 0.2K
11:54 166.70 166.70 166.70 166.70 0.3K
11:55 166.70 166.70 166.70 166.70 0.3K
11:56 166.70 166.70 166.63 166.63 0.5K
11:57 166.62 166.62 166.61 166.61 2.7K
11:58 166.61 166.61 166.53 166.53 1.2K
11:59 166.53 166.53 166.45 166.45 0.2K
12:00 166.45 166.45 166.45 166.45 0.2K
12:01 166.45 166.60 166.45 166.60 0.3K
12:02 166.60 166.60 166.56 166.56 0.9K
12:03 166.56 166.56 166.56 166.56 0.2K
12:04 166.56 166.56 166.40 166.40 1.3K
12:05 166.40 166.49 166.40 166.49 0.6K
12:06 166.49 166.49 166.49 166.49 0.3K
12:07 166.40 166.40 166.40 166.40 0.3K
12:08 166.40 166.42 166.40 166.42 1.1K
12:09 166.42 166.42 166.30 166.30 0.4K
12:10 166.30 166.42 166.30 166.42 0.9K
12:11 166.42 166.42 166.42 166.42 0.2K
12:12 166.42 166.49 166.42 166.42 0.3K
12:13 166.42 166.42 166.42 166.42 0.4K
12:14 166.45 166.60 166.45 166.60 2.6K
12:15 166.60 166.60 166.60 166.60 0.3K
12:16 166.61 166.61 166.60 166.60 0.7K
12:17 166.60 166.60 166.50 166.50 0.2K
12:18 166.50 166.50 166.50 166.50 0.2K
12:19 166.50 166.60 166.50 166.60 1.9K
12:20 166.58 166.58 166.58 166.58 0.4K
12:21 166.58 166.58 166.58 166.58 2.1K
12:22 166.58 166.67 166.58 166.59 0.5K
12:23 166.59 166.59 166.59 166.59 0.2K
12:24 166.59 166.71 166.59 166.66 3.7K
12:25 166.67 166.68 166.62 166.68 0.9K
12:26 166.68 166.68 166.66 166.66 2.1K
12:27 166.66 166.66 166.52 166.52 4.3K
12:28 166.52 166.52 166.39 166.50 0.5K
12:29 166.50 166.60 166.50 166.60 0.9K
12:30 166.60 166.60 166.60 166.60 0.2K
12:31 166.60 166.62 166.60 166.62 0.9K
12:32 166.62 166.62 166.62 166.62 0.1K
12:33 166.62 166.71 166.62 166.71 0.3K
12:34 166.71 166.80 166.71 166.80 2.3K
12:35 166.80 166.80 166.79 166.79 0.3K
12:36 166.79 166.88 166.79 166.88 0.2K
12:37 166.88 166.88 166.78 166.84 0.6K
12:38 166.84 166.84 166.79 166.79 0.3K
12:39 166.79 166.89 166.79 166.89 0.4K
12:40 166.89 166.91 166.84 166.91 0.4K
12:41 166.88 166.88 166.79 166.79 0.7K
12:42 166.78 166.78 166.77 166.77 0.7K
12:43 166.77 166.77 166.72 166.72 0.2K
12:44 166.80 166.80 166.70 166.72 2.1K
12:45 166.72 166.72 166.59 166.59 1.6K
12:46 166.59 166.64 166.59 166.64 1.4K
12:47 166.81 166.81 166.81 166.81 0.3K
12:48 166.81 166.81 166.81 166.81 0.2K
12:49 166.75 166.75 166.61 166.61 0.6K
12:50 166.61 166.73 166.61 166.73 0.2K
12:51 166.73 166.81 166.73 166.73 0.2K
12:52 166.79 166.84 166.79 166.84 0.8K
12:53 166.84 166.84 166.82 166.82 0.5K
12:54 166.95 166.98 166.95 166.98 1.8K
12:55 167.00 167.00 167.00 167.00 0.5K
12:56 167.00 167.00 166.94 166.94 0.3K
12:57 167.07 167.07 167.07 167.07 0.5K
12:58 167.07 167.07 167.05 167.05 0.2K
12:59 167.05 167.05 166.93 166.93 1.0K
13:00 166.93 167.03 166.93 167.03 0.2K
13:01 166.93 166.93 166.93 166.93 0.8K
13:02 166.93 167.11 166.93 167.11 1.4K
13:03 167.11 167.11 167.11 167.11 0.1K
13:04 167.11 167.11 167.05 167.05 0.6K
13:05 167.08 167.08 167.08 167.08 0.9K
13:06 167.08 167.08 167.08 167.08 0.5K
13:07 167.09 167.17 167.09 167.17 1.3K
13:08 167.17 167.17 167.06 167.06 3.6K
13:09 167.06 167.06 167.03 167.03 1.0K
13:10 167.03 167.03 167.03 167.03 0.5K
13:11 167.03 167.08 167.03 167.08 0.3K
13:12 167.08 167.09 167.08 167.09 0.4K
13:13 167.09 167.09 167.09 167.09 0.2K
13:14 167.16 167.24 167.16 167.18 2.4K
13:15 167.18 167.18 167.16 167.16 0.4K
13:16 167.16 167.29 167.16 167.29 1.0K
13:17 167.22 167.22 167.22 167.22 0.7K
13:18 167.22 167.22 167.22 167.22 0.5K
13:19 167.22 167.22 167.22 167.22 0.7K
13:20 167.13 167.24 167.13 167.22 0.8K
13:21 167.22 167.22 167.09 167.09 2.8K
13:22 167.09 167.11 167.04 167.10 1.6K
13:23 167.10 167.11 167.04 167.04 0.9K
13:24 167.02 167.02 167.02 167.02 1.3K
13:25 167.02 167.04 167.02 167.04 0.4K
13:26 167.04 167.17 167.04 167.16 2.2K
13:27 167.16 167.16 167.07 167.07 0.4K
13:28 167.07 167.07 167.07 167.07 0.3K
13:29 167.07 167.07 167.07 167.07 1.7K
13:30 167.07 167.07 167.05 167.05 0.6K
13:31 167.05 167.17 167.05 167.15 2.8K
13:32 167.15 167.15 167.15 167.15 0.9K
13:33 167.15 167.15 167.15 167.15 5.7K
13:34 167.15 167.15 167.15 167.15 0.3K
13:35 167.15 167.15 167.06 167.06 3.6K
13:36 167.08 167.08 167.08 167.08 2.5K
13:37 166.96 167.10 166.96 167.10 2.9K
13:38 167.10 167.10 167.10 167.10 0.2K
13:39 167.10 167.10 167.10 167.10 0.1K
13:40 167.26 167.26 167.21 167.21 1.2K
13:41 167.21 167.21 167.21 167.21 0.4K
13:42 167.21 167.21 167.21 167.21 0.4K
13:43 167.21 167.21 167.12 167.12 0.3K
13:44 167.10 167.10 167.10 167.10 0.8K
13:45 167.08 167.08 167.06 167.06 0.8K
13:46 167.06 167.06 167.01 167.01 1.2K
13:47 167.01 167.01 167.01 167.01 0.4K
13:48 167.01 167.02 166.97 167.02 0.5K
13:49 167.07 167.07 167.03 167.07 4.3K
13:50 167.07 167.07 167.07 167.07 0.2K
13:51 167.07 167.08 167.07 167.08 0.5K
13:52 167.08 167.08 167.08 167.08 0.9K
13:53 167.08 167.15 167.08 167.15 1.0K
13:54 167.16 167.16 167.16 167.16 2.8K
13:55 167.13 167.13 167.05 167.05 3.0K
13:56 167.05 167.05 166.96 166.96 0.7K
13:57 167.09 167.21 167.09 167.21 2.3K
13:58 167.21 167.21 167.17 167.17 2.3K
13:59 167.17 167.27 167.17 167.27 1.5K
14:00 167.27 167.27 167.27 167.27 0.6K
14:01 167.27 167.27 167.18 167.18 0.2K
14:02 167.18 167.34 167.18 167.34 1.5K
14:03 167.34 167.34 167.28 167.28 1.5K
14:04 167.28 167.29 167.28 167.29 1.3K
14:05 167.29 167.29 167.27 167.27 0.7K
14:06 167.27 167.27 167.27 167.27 0.7K
14:07 167.27 167.27 167.20 167.20 0.5K
14:08 167.20 167.30 167.20 167.30 0.7K
14:09 167.30 167.34 167.26 167.26 2.6K
14:10 167.26 167.26 167.09 167.09 1.9K
14:11 167.09 167.19 167.09 167.19 1.6K
14:12 167.19 167.19 167.19 167.19 0.0K
14:13 167.19 167.19 167.16 167.16 1.0K
14:14 167.38 167.38 167.32 167.32 1.3K
14:15 167.32 167.48 167.32 167.43 2.4K
14:16 167.43 167.59 167.43 167.59 0.8K
14:17 167.62 167.62 167.62 167.62 0.8K
14:18 167.62 167.62 167.62 167.62 0.3K
14:19 167.62 167.62 167.53 167.62 0.7K
14:20 167.62 167.64 167.62 167.64 0.5K
14:21 167.55 167.70 167.55 167.70 2.6K
14:22 167.67 167.79 167.67 167.79 1.7K
14:23 167.79 167.89 167.79 167.89 2.4K
14:24 167.75 167.81 167.64 167.64 2.4K
14:25 167.64 167.69 167.64 167.69 1.2K
14:26 167.69 167.75 167.69 167.75 1.1K
14:27 167.75 167.75 167.75 167.75 0.4K
14:28 167.75 167.75 167.74 167.74 0.3K
14:29 167.74 167.74 167.73 167.73 0.3K
14:30 167.74 167.75 167.74 167.75 2.0K
14:31 167.75 167.76 167.73 167.76 3.3K
14:32 167.76 167.76 167.68 167.68 0.6K
14:33 167.68 167.68 167.68 167.68 0.5K
14:34 167.68 167.69 167.68 167.69 1.6K
14:35 167.69 167.69 167.61 167.66 2.6K
14:36 167.66 167.66 167.66 167.66 0.7K
14:37 167.66 167.85 167.63 167.85 3.3K
14:38 167.85 167.85 167.85 167.85 0.5K
14:39 167.85 167.85 167.85 167.85 0.4K
14:40 167.85 167.85 167.66 167.66 1.9K
14:41 167.66 167.66 167.66 167.66 0.3K
14:42 167.66 167.67 167.63 167.67 2.1K
14:43 167.67 167.67 167.67 167.67 0.0K
14:44 167.67 167.67 167.67 167.67 1.0K
14:45 167.67 167.73 167.67 167.68 1.6K
14:46 167.68 167.68 167.68 167.68 0.2K
14:47 167.68 167.68 167.63 167.63 0.6K
14:48 167.68 167.68 167.68 167.68 1.0K
14:49 167.68 167.68 167.68 167.68 0.3K
14:50 167.68 167.68 167.64 167.64 0.7K
14:51 167.63 167.63 167.51 167.61 4.7K
14:52 167.61 167.62 167.60 167.62 1.6K
14:53 167.62 167.62 167.62 167.62 0.6K
14:54 167.62 167.62 167.62 167.62 0.4K
14:55 167.62 167.62 167.61 167.61 0.6K
14:56 167.61 167.61 167.61 167.61 0.6K
14:57 167.72 167.73 167.72 167.73 3.1K
14:58 167.73 167.73 167.66 167.66 0.5K
14:59 167.72 167.74 167.72 167.74 1.1K
15:00 167.74 167.81 167.74 167.81 1.2K
15:01 167.81 167.81 167.79 167.79 1.2K
15:02 167.79 167.79 167.79 167.79 0.6K
15:03 167.83 167.89 167.83 167.83 1.0K
15:04 167.83 167.83 167.83 167.83 0.3K
15:05 167.85 167.85 167.85 167.85 0.7K
15:06 167.71 167.71 167.71 167.71 1.3K
15:07 167.71 167.71 167.71 167.71 0.3K
15:08 167.77 167.77 167.77 167.77 1.4K
15:09 167.72 167.74 167.66 167.74 2.3K
15:10 167.74 167.99 167.74 167.98 13.6K
15:11 167.94 167.94 167.93 167.94 2.6K
15:12 167.85 167.85 167.80 167.80 2.3K
15:13 167.80 167.80 167.80 167.80 0.4K
15:14 167.82 167.82 167.81 167.81 1.0K
15:15 167.81 167.81 167.81 167.81 0.7K
15:16 167.81 167.84 167.81 167.81 1.0K
15:17 167.77 167.77 167.74 167.74 4.8K
15:18 167.74 167.79 167.74 167.75 1.2K
15:19 167.75 167.75 167.67 167.71 1.4K
15:20 167.71 167.84 167.71 167.84 1.6K
15:21 167.84 167.85 167.78 167.85 5.3K
15:22 167.85 167.85 167.83 167.83 0.5K
15:23 167.83 167.91 167.83 167.88 1.2K
15:24 167.88 167.94 167.88 167.94 1.8K
15:25 167.94 168.09 167.94 168.09 2.1K
15:26 168.04 168.04 167.95 167.95 2.8K
15:27 167.95 167.95 167.95 167.95 0.4K
15:28 167.95 167.95 167.95 167.95 0.6K
15:29 167.95 168.06 167.95 168.06 7.5K
15:30 168.06 168.06 168.02 168.04 6.2K
15:31 168.01 168.05 168.01 168.05 6.3K
15:32 168.03 168.07 168.03 168.07 16.5K
15:33 168.07 168.07 168.04 168.04 5.0K
15:34 168.04 168.08 168.04 168.08 1.6K
15:35 168.03 168.03 168.02 168.02 4.7K
15:36 168.02 168.02 167.93 167.93 4.0K
15:37 167.94 167.99 167.93 167.99 2.7K
15:38 168.05 168.12 168.05 168.12 3.2K
15:39 168.16 168.16 168.15 168.15 2.6K
15:40 168.15 168.15 168.15 168.15 2.0K
15:41 168.10 168.11 168.05 168.11 4.3K
15:42 168.15 168.16 168.10 168.10 4.6K
15:43 168.12 168.16 168.12 168.12 3.3K
15:44 168.11 168.12 168.11 168.12 1.9K
15:45 168.02 168.06 167.96 168.03 4.3K
15:46 168.02 168.02 168.02 168.02 2.6K
15:47 167.97 167.97 167.94 167.94 6.2K
15:48 167.93 167.93 167.92 167.92 3.8K
15:49 167.92 167.92 167.92 167.92 7.2K
15:50 167.92 167.92 167.85 167.88 4.7K
15:51 167.82 168.06 167.82 168.06 9.5K
15:52 168.03 168.09 168.03 168.09 5.9K
15:53 168.15 168.15 168.02 168.07 12.7K
15:54 168.04 168.04 167.83 167.83 6.8K
15:55 167.82 167.88 167.77 167.88 12.6K
15:56 167.79 167.94 167.65 167.65 9.2K
15:57 167.65 167.73 167.59 167.73 5.4K
15:58 167.71 167.84 167.71 167.84 14.3K
15:59 167.82 167.91 167.82 167.87 14.7K
16:00 167.87 168.05 167.87 168.02 202.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available