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
09:31 173.07 173.07 171.97 172.89 10.0K
09:32 172.89 172.89 172.89 172.89 0.1K
09:33 172.89 173.02 172.89 173.02 1.6K
09:34 173.02 173.02 173.02 173.02 0.4K
09:35 173.02 173.18 173.02 173.18 1.1K
09:36 173.18 173.24 173.18 173.24 0.2K
09:37 173.26 173.30 173.00 173.30 1.3K
09:38 173.30 173.30 173.30 173.30 0.2K
09:39 173.30 173.30 172.63 172.63 3.3K
09:40 172.75 172.75 172.55 172.55 1.7K
09:41 172.55 172.55 172.55 172.55 0.7K
09:42 172.82 172.88 172.82 172.88 1.7K
09:43 172.88 172.88 172.88 172.88 0.2K
09:44 172.88 172.88 172.88 172.88 0.4K
09:45 172.88 172.88 172.48 172.48 1.3K
09:46 172.48 172.48 172.48 172.48 0.6K
09:47 172.48 172.48 172.48 172.48 0.5K
09:48 172.48 172.89 172.48 172.89 0.7K
09:49 172.89 172.89 172.58 172.66 1.9K
09:50 172.66 172.66 172.66 172.66 1.1K
09:51 172.66 172.84 172.66 172.84 0.2K
09:52 172.72 172.72 172.37 172.37 3.2K
09:53 172.59 172.59 172.39 172.39 3.5K
09:54 172.39 172.39 172.39 172.39 0.2K
09:55 172.39 172.70 172.39 172.70 1.3K
09:56 172.70 172.70 172.70 172.70 0.4K
09:57 172.54 172.57 172.33 172.57 2.5K
09:58 172.57 172.57 172.51 172.51 0.3K
09:59 172.51 172.51 172.28 172.28 2.1K
10:00 172.28 172.51 172.28 172.51 0.7K
10:01 172.49 172.74 172.49 172.74 2.3K
10:02 172.74 172.74 172.74 172.74 0.2K
10:03 172.74 172.83 172.74 172.83 7.6K
10:04 172.82 172.97 172.82 172.97 1.4K
10:05 172.97 172.99 172.97 172.99 0.8K
10:06 172.99 173.20 172.99 173.20 1.6K
10:07 173.31 173.33 173.31 173.33 1.3K
10:08 173.33 173.37 173.32 173.37 1.2K
10:09 173.37 173.46 173.30 173.30 3.3K
10:10 173.41 173.41 173.21 173.21 5.3K
10:11 173.17 173.17 173.17 173.17 0.3K
10:12 173.17 173.28 173.17 173.28 1.1K
10:13 173.29 173.29 173.29 173.29 0.3K
10:14 173.29 173.29 173.24 173.24 0.9K
10:15 173.24 173.24 173.21 173.21 1.2K
10:16 173.21 173.21 173.21 173.21 0.6K
10:17 173.21 173.25 173.21 173.25 0.5K
10:18 173.44 173.44 173.27 173.27 1.3K
10:19 173.27 173.27 173.14 173.14 1.4K
10:20 173.14 173.25 173.14 173.14 0.9K
10:21 173.14 173.14 173.13 173.13 2.6K
10:22 173.13 173.20 173.13 173.20 3.2K
10:23 173.20 173.42 173.20 173.42 0.4K
10:24 173.42 173.55 173.42 173.55 1.4K
10:25 173.55 173.55 173.49 173.49 0.4K
10:26 173.49 173.49 173.49 173.49 0.4K
10:27 173.49 173.49 173.49 173.49 0.4K
10:28 173.49 173.72 173.49 173.67 1.6K
10:29 173.67 173.69 173.67 173.68 1.1K
10:30 173.68 173.68 173.68 173.68 0.4K
10:31 173.68 173.68 173.68 173.68 0.2K
10:32 173.68 173.72 173.67 173.67 0.7K
10:33 173.55 173.55 173.18 173.18 3.5K
10:34 173.17 173.32 173.10 173.32 0.7K
10:35 173.32 173.32 172.96 172.96 0.6K
10:36 172.96 172.96 172.73 172.73 2.3K
10:37 172.73 172.73 172.73 172.73 1.7K
10:38 172.73 173.13 172.73 173.13 1.8K
10:39 173.13 173.55 173.13 173.55 1.0K
10:40 173.55 173.55 173.55 173.55 0.5K
10:41 173.55 173.55 173.26 173.26 1.9K
10:42 173.26 173.44 173.26 173.44 0.8K
10:43 173.44 174.13 173.44 174.13 4.7K
10:44 174.13 174.13 174.13 174.13 0.2K
10:45 173.79 173.79 173.56 173.56 1.0K
10:46 173.78 173.85 173.78 173.85 3.7K
10:47 173.85 173.85 173.85 173.85 1.3K
10:48 173.85 174.10 173.79 173.79 1.4K
10:49 173.79 174.00 173.79 174.00 2.7K
10:50 173.72 173.72 173.56 173.56 3.9K
10:51 173.56 173.76 173.56 173.76 0.3K
10:52 173.76 173.81 173.76 173.81 0.4K
10:53 173.81 173.81 173.67 173.67 0.9K
10:54 173.67 173.84 173.67 173.84 0.4K
10:55 173.84 174.14 173.84 174.14 1.0K
10:56 174.14 174.14 173.87 173.87 0.8K
10:57 173.87 173.87 173.87 173.87 0.3K
10:58 173.87 174.13 173.87 174.13 0.5K
10:59 174.13 174.24 174.13 174.24 0.7K
11:00 174.24 174.24 174.14 174.16 1.3K
11:01 174.16 174.23 174.08 174.23 1.7K
11:02 174.23 174.23 174.22 174.22 0.7K
11:03 174.22 174.22 174.07 174.08 0.7K
11:04 174.08 174.08 174.08 174.08 0.6K
11:05 174.08 174.33 174.08 174.33 0.5K
11:06 174.07 174.07 173.86 173.86 5.8K
11:07 173.87 173.87 173.78 173.82 6.9K
11:08 173.82 173.86 173.82 173.82 1.1K
11:09 173.82 173.82 173.82 173.82 0.5K
11:10 173.82 173.93 173.82 173.87 2.0K
11:11 173.87 173.90 173.87 173.90 0.5K
11:12 173.90 173.90 173.90 173.90 0.2K
11:13 173.90 174.00 173.90 174.00 0.7K
11:14 174.00 174.05 174.00 174.05 0.7K
11:15 174.05 174.05 173.90 173.93 1.8K
11:16 173.93 173.94 173.93 173.94 0.5K
11:17 173.94 174.08 173.94 174.08 1.2K
11:18 174.08 174.19 174.08 174.19 1.7K
11:19 174.19 174.31 174.19 174.25 0.9K
11:20 174.25 174.25 174.13 174.13 2.2K
11:21 174.13 174.13 174.13 174.13 0.5K
11:22 174.13 174.13 174.13 174.13 0.4K
11:23 174.13 174.13 174.13 174.13 0.4K
11:24 174.13 174.28 174.11 174.11 1.3K
11:25 174.11 174.17 174.11 174.17 7.5K
11:26 174.09 174.14 174.09 174.14 3.6K
11:27 174.14 174.14 174.14 174.14 0.4K
11:28 174.14 174.14 174.09 174.09 0.4K
11:29 174.09 174.12 174.09 174.12 0.4K
11:30 174.12 174.24 174.12 174.23 1.5K
11:31 174.23 174.23 174.23 174.23 0.1K
11:32 174.21 174.28 174.15 174.28 0.8K
11:33 174.28 174.28 174.28 174.28 0.5K
11:34 174.19 174.19 174.18 174.18 2.2K
11:35 174.18 174.18 174.18 174.18 0.1K
11:36 174.17 174.17 174.17 174.17 0.5K
11:37 174.17 174.17 174.17 174.17 0.3K
11:38 174.17 174.23 174.17 174.23 0.9K
11:39 174.19 174.20 174.19 174.20 2.0K
11:40 174.20 174.20 174.20 174.20 0.1K
11:41 174.20 174.20 174.20 174.20 0.5K
11:42 174.11 174.14 174.11 174.14 2.0K
11:43 174.14 174.14 174.14 174.14 0.3K
11:44 174.14 174.27 174.14 174.27 0.7K
11:45 174.10 174.33 174.10 174.31 1.2K
11:46 174.31 174.31 174.29 174.29 0.5K
11:47 174.29 174.29 174.21 174.21 0.8K
11:48 174.21 174.21 174.21 174.21 0.2K
11:49 174.21 174.27 174.21 174.25 0.9K
11:50 174.25 174.38 174.25 174.31 1.2K
11:51 174.38 174.41 174.38 174.41 0.6K
11:52 174.41 174.41 174.41 174.41 1.1K
11:53 174.41 174.41 174.37 174.37 4.0K
11:54 174.37 174.37 174.37 174.37 0.1K
11:55 174.37 174.37 174.31 174.31 0.2K
11:56 174.31 174.36 174.31 174.36 0.5K
11:57 174.36 174.36 174.36 174.36 1.7K
11:58 174.43 174.43 174.43 174.43 0.7K
11:59 174.43 174.43 174.43 174.43 0.6K
12:00 174.43 174.46 174.43 174.46 0.5K
12:01 174.46 174.50 174.46 174.50 1.0K
12:02 174.58 174.58 174.52 174.52 0.9K
12:03 174.57 174.65 174.57 174.65 0.7K
12:04 174.65 174.65 174.50 174.58 0.5K
12:05 174.58 174.65 174.58 174.65 0.7K
12:06 174.65 174.65 174.63 174.63 1.6K
12:07 174.63 174.63 174.63 174.63 0.3K
12:08 174.65 174.65 174.53 174.53 2.7K
12:09 174.53 174.53 174.53 174.53 1.1K
12:10 174.53 174.53 174.46 174.46 0.8K
12:11 174.46 174.56 174.46 174.56 1.0K
12:12 174.56 174.56 174.53 174.54 0.7K
12:13 174.54 174.54 174.52 174.52 1.8K
12:14 174.52 174.52 174.52 174.52 0.3K
12:15 174.52 174.52 174.41 174.42 1.5K
12:16 174.42 174.42 174.42 174.42 0.3K
12:17 174.42 174.44 174.40 174.40 0.8K
12:18 174.40 174.40 174.18 174.18 3.1K
12:19 174.18 174.22 174.16 174.22 1.2K
12:20 174.22 174.22 174.05 174.05 0.8K
12:21 174.05 174.38 174.05 174.38 0.7K
12:22 174.37 174.41 174.37 174.41 0.4K
12:23 174.41 174.41 174.41 174.41 0.4K
12:24 174.41 174.49 174.41 174.49 1.0K
12:25 174.44 174.44 174.44 174.44 0.5K
12:26 174.44 174.48 174.44 174.48 1.0K
12:27 174.48 174.48 174.35 174.35 0.8K
12:28 174.35 174.58 174.35 174.58 0.8K
12:29 174.58 174.58 174.58 174.58 0.7K
12:30 174.58 174.67 174.58 174.67 1.2K
12:31 174.66 174.66 174.50 174.50 4.2K
12:32 174.50 174.61 174.50 174.61 0.8K
12:33 174.61 174.61 174.48 174.48 0.3K
12:34 174.48 174.48 174.48 174.48 0.5K
12:35 174.48 174.48 174.48 174.48 0.4K
12:36 174.48 174.48 174.48 174.48 1.5K
12:37 174.48 174.48 174.48 174.48 0.3K
12:38 174.48 174.48 174.48 174.48 1.7K
12:39 174.48 174.48 174.48 174.48 0.2K
12:40 174.48 174.48 174.15 174.17 5.9K
12:41 174.17 174.17 174.17 174.17 0.3K
12:42 174.18 174.19 174.17 174.19 2.5K
12:43 174.28 174.28 174.28 174.28 1.4K
12:44 174.14 174.14 174.10 174.10 2.5K
12:45 174.10 174.12 174.10 174.12 0.4K
12:46 173.96 173.96 173.79 173.80 6.9K
12:47 173.80 173.80 173.67 173.67 1.5K
12:48 173.67 173.67 173.46 173.47 1.5K
12:49 173.30 173.34 173.30 173.34 1.5K
12:50 173.34 173.34 173.21 173.21 0.4K
12:51 173.32 173.54 173.32 173.54 2.0K
12:52 173.54 173.54 173.39 173.39 0.5K
12:53 173.39 173.39 173.37 173.37 1.3K
12:54 173.37 173.39 173.37 173.39 1.7K
12:55 173.39 173.39 173.39 173.39 0.2K
12:56 173.39 173.39 173.39 173.39 0.8K
12:57 173.39 173.59 173.39 173.59 0.6K
12:58 173.59 173.59 173.59 173.59 0.7K
12:59 173.59 173.60 173.59 173.59 0.9K
13:00 173.59 173.59 173.56 173.56 1.0K
13:01 173.56 173.56 173.40 173.41 2.7K
13:02 173.41 173.41 173.38 173.38 0.6K
13:03 173.38 173.46 173.38 173.46 1.0K
13:04 173.46 173.64 173.46 173.64 0.9K
13:05 173.64 173.87 173.64 173.87 1.3K
13:06 173.87 173.87 173.87 173.87 0.6K
13:07 173.87 173.87 173.87 173.87 0.7K
13:08 173.87 173.98 173.87 173.98 2.0K
13:09 173.98 174.13 173.98 174.13 1.3K
13:10 174.26 174.26 174.13 174.13 0.7K
13:11 174.13 174.24 174.13 174.22 1.0K
13:12 174.22 174.33 174.22 174.33 0.7K
13:13 174.33 174.39 174.33 174.39 0.6K
13:14 174.39 174.39 174.38 174.38 1.0K
13:15 174.38 174.38 174.38 174.38 0.4K
13:16 174.43 174.43 174.43 174.43 0.5K
13:17 174.43 174.43 174.43 174.43 0.6K
13:18 174.43 174.43 174.43 174.43 0.4K
13:19 174.43 174.48 174.43 174.48 0.6K
13:20 174.48 174.48 174.37 174.37 3.2K
13:21 174.31 174.41 174.31 174.41 1.4K
13:22 174.34 174.43 174.34 174.40 1.1K
13:23 174.40 174.48 174.40 174.48 0.2K
13:24 174.48 174.48 174.34 174.34 8.5K
13:25 174.34 174.34 174.29 174.29 1.4K
13:26 174.29 174.35 174.29 174.35 0.9K
13:27 174.35 174.35 174.25 174.25 1.6K
13:28 174.25 174.33 174.25 174.25 2.5K
13:29 174.30 174.30 174.30 174.30 0.7K
13:30 174.30 174.30 174.30 174.30 0.7K
13:31 174.30 174.47 174.30 174.47 1.5K
13:32 174.47 174.47 174.34 174.34 2.0K
13:33 174.34 174.34 174.34 174.34 0.4K
13:34 174.34 174.34 174.34 174.34 0.4K
13:35 174.34 174.35 174.34 174.35 0.5K
13:36 174.23 174.34 174.23 174.34 2.1K
13:37 174.34 174.34 174.16 174.16 0.3K
13:38 174.16 174.40 174.16 174.37 1.9K
13:39 174.37 174.43 174.36 174.36 0.4K
13:40 174.35 174.36 174.35 174.36 0.8K
13:41 174.36 174.37 174.26 174.26 1.5K
13:42 174.26 174.43 174.26 174.42 2.3K
13:43 174.35 174.35 174.35 174.35 1.7K
13:44 174.35 174.35 174.31 174.31 2.1K
13:45 174.31 174.31 174.31 174.31 0.3K
13:46 174.25 174.25 174.17 174.17 0.8K
13:47 174.17 174.24 174.17 174.18 3.8K
13:48 174.18 174.23 174.18 174.23 0.7K
13:49 174.23 174.23 174.23 174.23 0.9K
13:50 174.19 174.22 174.19 174.22 0.3K
13:51 174.22 174.25 174.22 174.25 0.6K
13:52 174.14 174.19 174.14 174.16 1.8K
13:53 174.10 174.24 174.10 174.19 7.0K
13:54 174.23 174.38 174.20 174.38 3.4K
13:55 174.38 174.38 174.30 174.32 2.0K
13:56 174.12 174.12 174.12 174.12 1.1K
13:57 174.12 174.14 174.12 174.14 0.5K
13:58 174.10 174.12 174.10 174.12 0.3K
13:59 174.12 174.12 173.99 173.99 1.7K
14:00 174.04 174.04 174.04 174.04 0.3K
14:01 173.88 174.18 173.88 174.18 1.7K
14:02 174.16 174.16 174.16 174.16 0.5K
14:03 174.16 174.16 173.93 173.93 1.3K
14:04 173.93 173.93 173.86 173.86 0.7K
14:05 173.89 173.96 173.82 173.96 1.9K
14:06 173.95 173.95 173.88 173.88 0.6K
14:07 173.88 173.88 173.74 173.74 1.6K
14:08 173.74 173.74 173.64 173.64 1.2K
14:09 173.64 173.78 173.64 173.78 2.2K
14:10 173.78 173.78 173.78 173.78 1.3K
14:11 173.75 173.75 173.75 173.75 1.9K
14:12 173.75 173.75 173.58 173.58 0.3K
14:13 173.58 173.65 173.58 173.65 1.5K
14:14 173.65 173.65 173.61 173.61 0.9K
14:15 173.61 173.61 173.61 173.61 0.3K
14:16 173.61 173.61 173.49 173.49 2.9K
14:17 173.49 173.49 173.44 173.44 1.9K
14:18 173.21 173.41 173.21 173.41 1.6K
14:19 173.41 173.41 173.41 173.41 0.6K
14:20 173.41 173.57 173.41 173.57 1.3K
14:21 173.57 173.57 173.55 173.55 0.6K
14:22 173.55 173.64 173.40 173.64 0.9K
14:23 173.64 173.74 173.64 173.74 1.4K
14:24 173.74 173.74 173.74 173.74 0.7K
14:25 173.74 173.92 173.74 173.83 0.9K
14:26 173.83 173.83 173.83 173.83 0.6K
14:27 173.83 173.83 173.83 173.83 0.3K
14:28 173.86 173.86 173.84 173.84 0.8K
14:29 173.84 173.84 173.80 173.80 1.6K
14:30 173.80 173.81 173.80 173.81 0.4K
14:31 173.76 173.76 173.76 173.76 0.9K
14:32 173.80 173.87 173.80 173.87 1.5K
14:33 173.87 173.87 173.87 173.87 0.8K
14:34 173.87 173.87 173.87 173.87 1.0K
14:35 173.87 174.00 173.87 174.00 1.5K
14:36 174.00 174.00 174.00 174.00 0.9K
14:37 174.00 174.10 174.00 174.10 1.0K
14:38 174.10 174.10 173.76 173.76 3.9K
14:39 173.76 173.87 173.76 173.87 0.6K
14:40 173.87 173.87 173.87 173.87 0.3K
14:41 173.87 173.87 173.87 173.87 0.2K
14:42 173.87 173.87 173.87 173.87 0.4K
14:43 173.87 173.87 173.83 173.83 1.5K
14:44 173.83 173.85 173.83 173.85 0.7K
14:45 173.81 173.81 173.61 173.79 3.8K
14:46 173.79 173.79 173.78 173.78 1.2K
14:47 173.78 173.78 173.78 173.78 0.5K
14:48 173.78 173.78 173.78 173.78 0.3K
14:49 173.78 173.93 173.78 173.81 0.8K
14:50 173.81 173.94 173.81 173.94 0.7K
14:51 173.94 173.94 173.81 173.81 0.7K
14:52 173.75 173.81 173.75 173.81 1.1K
14:53 173.81 173.81 173.77 173.77 0.8K
14:54 173.77 173.77 173.68 173.68 2.3K
14:55 173.68 173.72 173.68 173.68 0.7K
14:56 173.68 173.78 173.68 173.78 1.4K
14:57 173.78 173.88 173.78 173.88 0.8K
14:58 173.88 173.88 173.68 173.68 1.4K
14:59 173.68 173.68 173.64 173.64 2.8K
15:00 173.56 173.56 173.56 173.56 1.1K
15:01 173.56 173.56 173.56 173.56 1.1K
15:02 173.56 173.56 173.56 173.56 0.6K
15:03 173.56 173.56 173.49 173.49 2.4K
15:04 173.49 173.53 173.49 173.51 0.9K
15:05 173.39 173.39 173.32 173.32 2.2K
15:06 173.32 173.32 173.31 173.31 1.0K
15:07 173.31 173.31 173.31 173.31 0.5K
15:08 173.31 173.31 173.31 173.31 0.8K
15:09 173.34 173.38 173.34 173.38 2.2K
15:10 173.38 173.39 173.37 173.37 1.9K
15:11 173.37 173.39 173.37 173.39 0.7K
15:12 173.26 173.28 173.22 173.28 3.1K
15:13 173.28 173.28 173.25 173.25 0.5K
15:14 173.25 173.25 173.07 173.07 1.7K
15:15 173.07 173.07 172.97 172.97 2.2K
15:16 172.97 172.97 172.90 172.90 2.7K
15:17 172.80 172.80 172.55 172.55 2.5K
15:18 172.55 172.55 172.13 172.22 2.6K
15:19 172.47 172.47 172.22 172.22 1.7K
15:20 172.18 172.18 172.02 172.12 2.9K
15:21 172.12 172.24 172.08 172.08 1.9K
15:22 172.04 172.16 172.04 172.16 2.6K
15:23 172.16 172.16 171.96 171.98 3.1K
15:24 172.02 172.02 171.84 171.86 3.6K
15:25 171.86 171.86 171.69 171.69 1.9K
15:26 171.69 171.84 171.69 171.81 3.8K
15:27 171.94 172.15 171.94 172.15 6.9K
15:28 172.22 172.26 172.22 172.26 2.7K
15:29 172.26 172.29 172.22 172.29 2.9K
15:30 172.29 172.41 172.29 172.41 1.9K
15:31 172.41 172.68 172.41 172.59 5.7K
15:32 172.54 172.69 172.54 172.61 4.7K
15:33 172.58 172.66 172.54 172.66 2.3K
15:34 172.63 172.87 172.63 172.65 7.0K
15:35 172.68 172.68 172.68 172.68 0.3K
15:36 172.75 172.87 172.75 172.87 2.7K
15:37 172.89 172.92 172.89 172.90 3.1K
15:38 173.08 173.14 173.08 173.09 4.7K
15:39 173.09 173.15 173.04 173.14 2.9K
15:40 173.14 173.39 173.14 173.27 2.9K
15:41 173.27 173.27 173.02 173.07 5.4K
15:42 173.05 173.05 173.03 173.03 3.4K
15:43 173.03 173.03 172.85 172.85 4.3K
15:44 172.88 172.88 172.83 172.83 3.3K
15:45 172.98 172.98 172.79 172.85 7.9K
15:46 172.85 173.12 172.85 173.12 9.1K
15:47 173.05 173.14 172.96 173.14 12.1K
15:48 173.11 173.29 173.11 173.27 10.9K
15:49 173.37 173.57 173.37 173.40 20.1K
15:50 173.26 173.29 173.26 173.29 8.6K
15:51 173.25 173.26 172.98 172.98 9.6K
15:52 172.92 173.08 172.92 173.02 7.8K
15:53 173.08 173.17 172.99 173.15 10.1K
15:54 173.15 173.15 173.04 173.08 16.1K
15:55 173.07 173.07 172.88 172.91 18.9K
15:56 172.86 172.86 172.79 172.79 7.1K
15:57 172.93 172.95 172.79 172.79 18.7K
15:58 172.79 172.82 172.71 172.71 17.4K
15:59 172.68 172.76 172.68 172.76 17.2K
16:00 172.77 172.80 171.83 172.64 173.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available