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
09:31 168.00 168.02 167.70 167.70 4.7K
09:32 167.70 167.99 167.70 167.87 1.3K
09:33 167.87 167.87 167.87 167.87 0.5K
09:34 167.87 167.87 167.87 167.87 0.6K
09:35 168.27 168.27 168.27 168.27 0.4K
09:36 167.94 168.33 167.94 168.32 0.7K
09:37 168.32 168.70 168.32 168.70 5.9K
09:38 168.77 168.77 168.77 168.77 2.2K
09:39 169.13 169.13 168.78 168.95 8.0K
09:40 168.75 168.96 168.75 168.96 1.4K
09:41 168.96 168.96 168.75 168.82 0.7K
09:42 168.82 169.37 168.82 169.37 1.9K
09:43 169.37 169.64 169.37 169.64 1.6K
09:44 169.64 169.64 169.64 169.64 0.1K
09:45 169.47 169.47 169.47 169.47 1.6K
09:46 169.47 169.47 169.45 169.45 0.9K
09:47 169.43 169.79 169.43 169.79 1.5K
09:48 169.79 169.79 169.79 169.79 0.0K
09:49 169.87 169.87 169.73 169.73 2.7K
09:50 169.73 169.81 169.73 169.81 4.2K
09:51 169.94 169.94 169.84 169.84 2.6K
09:52 169.92 170.16 169.92 170.16 7.0K
09:53 170.16 170.19 170.14 170.19 2.9K
09:54 170.19 170.19 170.19 170.19 0.3K
09:55 170.19 170.20 170.19 170.20 1.1K
09:56 170.20 170.20 170.20 170.20 0.1K
09:57 170.25 170.26 170.25 170.26 1.1K
09:58 170.26 170.58 170.19 170.58 4.4K
09:59 170.46 170.46 170.22 170.38 4.3K
10:00 170.38 170.38 169.88 169.97 2.8K
10:01 169.97 169.97 169.88 169.88 1.6K
10:02 170.11 170.11 170.11 170.11 1.0K
10:03 170.11 170.11 169.98 169.98 0.8K
10:04 169.98 169.98 169.90 169.95 1.9K
10:05 169.95 169.95 169.95 169.95 0.4K
10:06 169.95 169.95 169.89 169.89 0.6K
10:07 169.99 169.99 169.99 169.99 1.4K
10:08 169.99 169.99 169.83 169.83 3.2K
10:09 169.70 169.70 169.70 169.70 1.1K
10:10 169.68 170.16 169.68 170.16 6.2K
10:11 170.16 170.30 170.16 170.24 2.4K
10:12 170.11 170.31 170.11 170.23 1.7K
10:13 170.35 170.48 170.35 170.48 3.4K
10:14 170.48 170.80 170.48 170.80 6.6K
10:15 170.71 170.71 170.50 170.50 1.3K
10:16 170.50 170.74 170.50 170.74 0.7K
10:17 170.74 171.06 170.74 171.06 9.5K
10:18 170.75 170.75 170.50 170.50 5.6K
10:19 170.50 170.67 170.50 170.67 3.1K
10:20 170.67 170.81 170.67 170.81 0.8K
10:21 170.87 170.87 170.87 170.87 2.1K
10:22 170.87 170.89 170.87 170.89 1.2K
10:23 170.89 170.89 170.78 170.78 0.3K
10:24 170.78 170.79 170.78 170.79 0.2K
10:25 170.95 170.95 170.95 170.95 1.1K
10:26 170.95 171.00 170.95 171.00 2.3K
10:27 171.00 171.35 170.96 171.35 2.7K
10:28 171.35 171.37 171.28 171.28 0.9K
10:29 171.28 171.28 171.28 171.28 0.3K
10:30 171.28 171.53 171.28 171.53 6.9K
10:31 171.33 171.33 171.01 171.07 6.1K
10:32 171.07 171.07 171.07 171.07 0.2K
10:33 171.01 171.01 170.98 171.00 3.6K
10:34 171.00 171.00 170.68 170.68 1.6K
10:35 170.86 170.86 170.71 170.84 1.1K
10:36 170.84 170.84 170.63 170.64 2.9K
10:37 170.49 170.49 170.45 170.45 2.5K
10:38 170.45 170.60 170.45 170.60 0.8K
10:39 170.55 170.73 170.55 170.73 2.2K
10:40 170.79 170.79 170.79 170.79 0.5K
10:41 170.62 170.68 170.60 170.68 1.8K
10:42 170.68 170.95 170.68 170.95 1.7K
10:43 170.95 171.00 170.95 171.00 0.7K
10:44 170.79 170.79 170.55 170.55 7.7K
10:45 170.49 170.49 170.35 170.35 1.1K
10:46 170.51 170.51 170.43 170.51 0.9K
10:47 170.51 170.57 170.51 170.57 0.6K
10:48 170.45 170.51 170.39 170.51 9.3K
10:49 170.51 170.51 170.51 170.51 3.3K
10:50 170.51 170.95 170.51 170.95 8.5K
10:51 170.83 170.93 170.83 170.85 1.5K
10:52 170.85 170.85 170.75 170.79 2.5K
10:53 170.79 170.79 170.79 170.79 0.3K
10:54 170.79 170.79 170.67 170.67 0.5K
10:55 170.67 170.67 170.67 170.67 0.2K
10:56 170.90 170.90 170.90 170.90 1.8K
10:57 170.90 170.90 170.90 170.90 0.5K
10:58 170.90 170.90 170.90 170.90 0.1K
10:59 170.90 170.90 170.90 170.90 0.1K
11:00 170.90 170.90 170.90 170.90 0.3K
11:01 170.90 170.90 170.90 170.90 0.9K
11:02 170.90 170.90 170.90 170.90 0.1K
11:03 170.90 170.90 170.90 170.90 0.1K
11:04 170.91 171.07 170.91 171.07 0.7K
11:05 171.07 171.09 171.07 171.09 0.9K
11:06 171.09 171.09 171.09 171.09 0.2K
11:07 171.14 171.14 171.14 171.14 0.2K
11:08 171.14 171.14 171.06 171.06 1.5K
11:09 171.06 171.07 171.06 171.07 0.3K
11:10 171.07 171.07 171.07 171.07 0.3K
11:11 171.07 171.07 171.07 171.07 0.1K
11:12 171.07 171.07 171.07 171.07 0.2K
11:13 171.07 171.07 171.07 171.07 0.0K
11:14 171.07 171.07 171.07 171.07 0.4K
11:15 171.07 171.07 171.07 171.07 0.6K
11:16 171.07 171.07 171.07 171.07 0.2K
11:17 171.07 171.07 171.06 171.07 1.6K
11:18 171.07 171.07 171.07 171.07 0.6K
11:19 171.07 171.18 171.04 171.18 2.1K
11:20 171.12 171.12 171.01 171.01 2.8K
11:21 171.01 171.38 171.01 171.30 3.9K
11:22 171.30 171.43 171.30 171.43 1.5K
11:23 171.43 171.43 171.43 171.43 0.3K
11:24 171.43 171.56 171.43 171.52 1.8K
11:25 171.52 171.52 171.47 171.52 1.5K
11:26 171.52 171.52 171.52 171.52 0.5K
11:27 171.44 171.52 171.44 171.52 3.2K
11:28 171.52 171.56 171.43 171.43 2.6K
11:29 171.43 171.43 171.43 171.43 1.3K
11:30 171.46 171.46 171.46 171.46 0.3K
11:31 171.46 171.46 171.44 171.44 0.5K
11:32 171.44 171.44 171.44 171.44 0.3K
11:33 171.48 171.58 171.48 171.58 2.7K
11:34 171.58 171.58 171.47 171.47 0.8K
11:35 171.48 171.48 171.46 171.46 0.6K
11:36 171.46 171.48 171.46 171.48 0.3K
11:37 171.48 171.50 171.48 171.48 3.0K
11:38 171.48 171.48 171.48 171.48 0.6K
11:39 171.48 171.48 171.48 171.48 0.3K
11:40 171.48 171.48 171.45 171.45 1.4K
11:41 171.45 171.47 171.45 171.47 2.3K
11:42 171.47 171.47 171.36 171.36 2.2K
11:43 171.36 171.45 171.36 171.45 1.0K
11:44 171.45 171.45 171.45 171.45 0.5K
11:45 171.50 171.56 171.50 171.56 2.1K
11:46 171.56 171.70 171.52 171.70 3.1K
11:47 171.67 171.68 171.66 171.68 1.1K
11:48 171.68 171.83 171.68 171.83 0.3K
11:49 171.68 171.68 171.68 171.68 1.2K
11:50 171.70 171.70 171.70 171.70 1.4K
11:51 171.70 171.70 171.56 171.63 1.2K
11:52 171.63 171.63 171.63 171.63 0.2K
11:53 171.63 171.64 171.63 171.64 0.6K
11:54 171.64 171.75 171.64 171.75 0.5K
11:55 171.75 171.79 171.75 171.79 1.6K
11:56 171.79 171.98 171.79 171.98 6.5K
11:57 172.02 172.03 172.02 172.03 0.9K
11:58 172.03 172.03 172.03 172.03 0.6K
11:59 172.03 172.04 171.91 172.04 1.9K
12:00 172.04 172.04 172.04 172.04 0.1K
12:01 172.04 172.07 172.04 172.07 0.7K
12:02 172.07 172.07 172.07 172.07 1.0K
12:03 172.07 172.07 171.96 171.96 0.5K
12:04 171.96 171.96 171.96 171.96 0.9K
12:05 171.96 171.96 171.96 171.96 0.2K
12:06 171.96 172.13 171.96 172.13 0.6K
12:07 172.13 172.13 172.13 172.13 0.4K
12:08 172.13 172.13 172.13 172.13 0.2K
12:09 172.14 172.14 172.04 172.04 2.6K
12:10 172.04 172.04 172.00 172.00 3.8K
12:11 172.00 172.00 171.97 171.97 0.9K
12:12 171.97 172.01 171.97 172.01 0.4K
12:13 172.01 172.02 172.01 172.02 0.3K
12:14 172.02 172.02 172.02 172.02 0.2K
12:15 172.05 172.05 172.05 172.05 2.8K
12:16 172.05 172.14 172.05 172.14 1.4K
12:17 172.14 172.15 172.14 172.15 0.4K
12:18 172.15 172.15 172.01 172.01 6.1K
12:19 172.01 172.30 172.01 172.21 14.8K
12:20 172.38 172.41 172.38 172.41 1.5K
12:21 172.41 172.41 172.32 172.32 0.8K
12:22 172.32 172.32 172.32 172.32 0.3K
12:23 172.32 172.48 172.32 172.48 1.2K
12:24 172.48 172.48 172.36 172.36 1.3K
12:25 172.36 172.36 172.36 172.36 0.3K
12:26 172.36 172.58 172.36 172.58 1.7K
12:27 172.58 172.58 172.58 172.58 0.2K
12:28 172.58 172.58 172.58 172.58 0.2K
12:29 172.58 172.58 172.58 172.58 0.3K
12:30 172.58 172.65 172.58 172.65 2.5K
12:31 172.65 172.65 172.56 172.56 0.5K
12:32 172.61 172.65 172.61 172.65 25.0K
12:33 172.64 172.64 172.51 172.51 5.5K
12:34 172.51 172.51 172.51 172.51 0.3K
12:35 172.50 172.50 172.50 172.50 1.7K
12:36 172.50 172.69 172.50 172.65 1.3K
12:37 172.65 172.65 172.65 172.65 1.5K
12:38 172.65 172.65 172.65 172.65 0.2K
12:39 172.65 172.65 172.65 172.65 0.4K
12:40 172.65 172.89 172.65 172.89 7.5K
12:41 172.89 172.89 172.89 172.89 1.9K
12:42 172.89 172.89 172.82 172.82 3.3K
12:43 172.82 172.82 172.72 172.72 4.0K
12:44 172.72 172.72 172.69 172.69 0.7K
12:45 172.69 172.69 172.68 172.68 0.4K
12:46 172.68 172.68 172.68 172.68 0.4K
12:47 172.76 172.76 172.76 172.76 0.9K
12:48 172.76 172.80 172.76 172.80 0.3K
12:49 172.80 172.80 172.80 172.80 0.0K
12:50 172.81 172.81 172.81 172.81 0.4K
12:51 172.81 172.83 172.81 172.83 1.1K
12:52 172.86 172.95 172.86 172.95 0.7K
12:53 172.95 172.95 172.95 172.95 1.0K
12:54 172.94 173.03 172.94 173.03 9.0K
12:55 173.03 173.03 173.02 173.02 2.0K
12:56 173.02 173.02 172.98 172.98 3.5K
12:57 172.98 172.98 172.98 172.98 0.5K
12:58 172.98 172.98 172.98 172.98 0.6K
12:59 172.98 173.10 172.98 173.10 2.5K
13:00 173.10 173.16 173.10 173.16 1.6K
13:01 173.16 173.16 173.03 173.05 2.3K
13:02 173.05 173.05 173.02 173.02 0.3K
13:03 173.02 173.05 173.02 173.04 5.7K
13:04 173.08 173.11 173.06 173.06 1.5K
13:05 173.06 173.07 173.06 173.06 1.6K
13:06 173.09 173.09 173.09 173.09 1.5K
13:07 172.94 172.99 172.94 172.99 7.7K
13:08 172.99 172.99 172.77 172.77 2.3K
13:09 172.77 172.79 172.70 172.70 1.1K
13:10 172.70 172.70 172.70 172.70 0.7K
13:11 172.84 172.84 172.84 172.84 1.7K
13:12 172.84 172.84 172.79 172.79 7.7K
13:13 172.68 172.68 172.68 172.68 0.4K
13:14 172.68 172.76 172.68 172.76 0.4K
13:15 172.76 172.76 172.68 172.68 0.8K
13:16 172.68 172.80 172.68 172.80 2.1K
13:17 172.80 172.82 172.80 172.82 0.6K
13:18 172.82 172.82 172.80 172.82 0.7K
13:19 172.82 172.82 172.82 172.82 0.6K
13:20 172.82 172.82 172.82 172.82 0.3K
13:21 172.82 172.82 172.77 172.77 2.3K
13:22 172.77 172.77 172.77 172.77 0.7K
13:23 172.77 172.77 172.66 172.66 2.1K
13:24 172.71 172.71 172.71 172.71 1.1K
13:25 172.71 172.71 172.71 172.71 0.4K
13:26 172.71 172.71 172.64 172.64 2.3K
13:27 172.64 172.81 172.61 172.77 2.6K
13:28 172.77 172.77 172.54 172.54 1.9K
13:29 172.54 172.54 172.51 172.51 0.4K
13:30 172.51 172.52 172.51 172.52 0.4K
13:31 172.52 172.53 172.52 172.53 0.3K
13:32 172.53 172.69 172.53 172.69 1.5K
13:33 172.58 172.58 172.58 172.58 0.4K
13:34 172.58 172.60 172.58 172.60 0.4K
13:35 172.60 172.60 172.60 172.60 0.3K
13:36 172.60 172.60 172.60 172.60 0.2K
13:37 172.60 172.60 172.56 172.56 0.3K
13:38 172.70 172.70 172.70 172.70 2.5K
13:39 172.70 172.72 172.70 172.72 0.2K
13:40 172.72 172.72 172.72 172.72 0.1K
13:41 172.72 172.72 172.72 172.72 0.1K
13:42 172.71 172.71 172.71 172.71 1.4K
13:43 172.71 172.71 172.71 172.71 0.2K
13:44 172.71 172.71 172.69 172.69 0.4K
13:45 172.69 172.69 172.69 172.69 0.6K
13:46 172.69 172.69 172.69 172.69 0.4K
13:47 172.69 172.69 172.69 172.69 0.5K
13:48 172.69 172.92 172.69 172.92 0.3K
13:49 172.92 172.92 172.92 172.92 2.2K
13:50 172.92 172.92 172.92 172.92 0.6K
13:51 173.02 173.02 173.02 173.02 8.5K
13:52 173.02 173.04 173.02 173.04 1.3K
13:53 173.04 173.06 173.03 173.03 1.5K
13:54 173.03 173.03 173.03 173.03 0.2K
13:55 173.03 173.10 173.03 173.10 1.6K
13:56 173.10 173.10 173.03 173.03 4.8K
13:57 173.02 173.02 173.02 173.02 1.8K
13:58 172.85 172.87 172.85 172.87 3.7K
13:59 172.87 172.87 172.77 172.77 1.7K
14:00 172.77 172.77 172.62 172.62 0.7K
14:01 172.62 172.62 172.62 172.62 1.1K
14:02 172.62 172.62 172.62 172.62 1.4K
14:03 172.62 172.62 172.62 172.62 1.6K
14:04 172.16 172.16 172.15 172.15 2.3K
14:05 172.15 172.15 172.15 172.15 1.8K
14:06 172.28 172.28 172.13 172.13 2.4K
14:07 172.13 172.13 172.13 172.13 1.1K
14:08 172.13 172.13 172.13 172.13 0.4K
14:09 172.13 172.13 172.13 172.13 0.2K
14:10 172.13 172.32 172.13 172.32 4.8K
14:11 172.32 172.32 172.08 172.08 4.5K
14:12 172.08 172.08 172.08 172.08 0.7K
14:13 172.08 172.08 172.08 172.08 0.3K
14:14 172.03 172.03 172.03 172.03 0.4K
14:15 172.03 172.03 171.99 171.99 0.4K
14:16 171.99 171.99 171.99 171.99 0.4K
14:17 172.03 172.03 171.98 171.98 0.7K
14:18 171.98 172.04 171.98 172.04 0.3K
14:19 172.04 172.17 172.04 172.17 3.1K
14:20 172.17 172.22 172.17 172.22 1.4K
14:21 172.22 172.22 172.22 172.22 1.0K
14:22 172.22 172.24 172.22 172.24 0.5K
14:23 172.24 172.24 172.24 172.24 0.2K
14:24 172.24 172.24 172.24 172.24 0.2K
14:25 172.25 172.39 172.25 172.39 5.5K
14:26 172.39 172.40 172.39 172.40 0.9K
14:27 172.40 172.40 172.40 172.40 0.9K
14:28 172.41 172.41 172.41 172.41 1.0K
14:29 172.42 172.42 172.42 172.42 0.9K
14:30 172.42 172.50 172.42 172.50 0.5K
14:31 172.50 172.52 172.50 172.50 2.0K
14:32 172.50 172.57 172.50 172.57 1.8K
14:33 172.57 172.57 172.49 172.49 0.7K
14:34 172.49 172.58 172.49 172.53 1.0K
14:35 172.53 172.59 172.53 172.59 0.9K
14:36 172.59 172.59 172.48 172.48 2.0K
14:37 172.45 172.45 172.35 172.35 2.5K
14:38 172.34 172.39 172.34 172.39 2.5K
14:39 172.46 172.46 172.46 172.46 0.8K
14:40 172.46 172.46 172.46 172.46 0.3K
14:41 172.43 172.48 172.42 172.42 5.8K
14:42 172.42 172.42 172.32 172.32 1.2K
14:43 172.32 172.38 172.32 172.38 1.1K
14:44 172.38 172.42 172.32 172.32 15.9K
14:45 172.32 172.39 172.32 172.39 0.7K
14:46 172.39 172.39 172.39 172.39 0.5K
14:47 172.39 172.39 172.39 172.39 0.1K
14:48 172.39 172.39 172.34 172.34 0.6K
14:49 172.34 172.35 172.32 172.35 0.7K
14:50 172.35 172.35 172.32 172.32 2.1K
14:51 172.32 172.35 172.28 172.28 0.4K
14:52 172.20 172.20 172.05 172.05 2.5K
14:53 172.05 172.16 172.05 172.16 1.1K
14:54 172.22 172.27 172.22 172.27 3.4K
14:55 172.27 172.27 172.27 172.27 0.4K
14:56 172.27 172.27 172.27 172.27 0.3K
14:57 172.16 172.16 172.16 172.16 0.4K
14:58 172.16 172.16 172.16 172.16 0.8K
14:59 172.16 172.16 172.10 172.10 0.4K
15:00 172.10 172.24 172.10 172.24 1.2K
15:01 172.24 172.41 172.15 172.41 3.7K
15:02 172.41 172.41 172.29 172.29 3.7K
15:03 172.29 172.35 172.29 172.35 0.6K
15:04 172.35 172.35 172.35 172.35 1.3K
15:05 172.35 172.35 172.35 172.35 0.9K
15:06 172.35 172.38 172.35 172.38 0.7K
15:07 172.38 172.43 172.35 172.43 2.4K
15:08 172.39 172.39 172.39 172.39 1.3K
15:09 172.39 172.39 172.39 172.39 0.3K
15:10 172.39 172.39 172.29 172.29 1.1K
15:11 172.29 172.40 172.29 172.40 1.0K
15:12 172.29 172.30 172.23 172.23 3.5K
15:13 172.23 172.31 172.23 172.31 1.1K
15:14 172.28 172.28 172.28 172.28 0.6K
15:15 172.28 172.31 172.26 172.31 1.1K
15:16 172.31 172.32 172.30 172.32 1.5K
15:17 172.32 172.32 172.28 172.28 0.9K
15:18 172.20 172.27 172.20 172.27 4.8K
15:19 172.27 172.33 172.27 172.33 0.9K
15:20 172.33 172.33 172.25 172.25 1.2K
15:21 172.25 172.26 172.24 172.24 1.4K
15:22 172.20 172.20 172.10 172.14 1.7K
15:23 172.14 172.15 172.14 172.14 0.9K
15:24 172.14 172.15 172.14 172.15 1.1K
15:25 172.15 172.22 172.11 172.22 1.2K
15:26 172.13 172.13 172.01 172.01 1.8K
15:27 171.96 172.05 171.96 172.01 2.1K
15:28 172.01 172.01 172.01 172.01 0.8K
15:29 172.01 172.09 172.01 172.09 2.4K
15:30 172.09 172.19 172.09 172.19 0.5K
15:31 172.12 172.12 172.12 172.12 1.1K
15:32 172.12 172.12 172.07 172.07 0.8K
15:33 172.07 172.14 172.07 172.14 1.1K
15:34 172.14 172.16 172.14 172.16 2.5K
15:35 172.16 172.26 172.16 172.17 5.7K
15:36 172.17 172.20 172.17 172.20 3.0K
15:37 172.20 172.20 172.19 172.19 3.3K
15:38 172.19 172.19 172.13 172.19 4.5K
15:39 172.13 172.30 172.12 172.12 17.0K
15:40 172.15 172.29 172.14 172.22 8.8K
15:41 172.22 172.22 172.12 172.12 3.9K
15:42 172.08 172.24 172.07 172.15 4.5K
15:43 172.15 172.23 172.06 172.06 2.6K
15:44 172.06 172.06 172.06 172.06 1.1K
15:45 172.04 172.04 171.97 171.97 3.8K
15:46 171.97 172.30 171.97 172.27 6.2K
15:47 172.27 172.27 172.07 172.07 4.1K
15:48 172.11 172.31 172.11 172.31 10.8K
15:49 172.31 172.31 172.20 172.20 2.7K
15:50 172.20 172.20 172.00 172.00 4.5K
15:51 171.88 172.08 171.88 172.08 8.5K
15:52 172.23 172.23 172.03 172.05 17.1K
15:53 172.17 172.21 172.11 172.21 10.8K
15:54 172.21 172.26 172.19 172.19 9.3K
15:55 172.19 172.34 172.19 172.34 16.8K
15:56 172.40 172.63 172.37 172.63 36.8K
15:57 172.69 172.71 172.65 172.68 24.6K
15:58 172.69 172.85 172.69 172.85 24.6K
15:59 172.91 173.07 172.91 173.07 27.8K
16:00 173.01 173.08 172.95 172.99 321.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available