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
09:31 180.00 180.00 177.38 178.43 27.5K
09:32 178.43 179.87 178.43 179.87 1.5K
09:33 179.08 179.08 179.02 179.04 2.3K
09:34 179.04 179.04 179.04 179.04 0.7K
09:35 179.04 179.04 179.04 179.04 0.8K
09:36 179.04 179.04 178.98 178.98 1.2K
09:37 178.72 178.72 178.72 178.72 2.1K
09:38 178.72 178.78 178.68 178.68 1.1K
09:39 178.68 178.68 178.68 178.68 0.3K
09:40 178.76 178.76 178.76 178.76 2.2K
09:41 178.76 178.76 178.76 178.76 0.9K
09:42 178.76 178.82 178.76 178.82 1.4K
09:43 179.23 179.23 179.19 179.19 2.1K
09:44 178.85 178.85 178.83 178.83 2.1K
09:45 178.83 178.83 178.61 178.61 1.1K
09:46 178.61 178.81 178.61 178.81 0.9K
09:47 178.89 179.08 178.89 178.90 1.9K
09:48 178.90 179.49 178.90 179.49 2.9K
09:49 179.35 179.59 179.35 179.49 0.9K
09:50 179.49 179.60 179.43 179.60 2.3K
09:51 179.60 179.60 179.60 179.60 1.5K
09:52 179.60 179.81 179.60 179.77 1.6K
09:53 180.05 180.05 179.82 179.91 16.1K
09:54 179.91 179.92 179.90 179.92 3.3K
09:55 179.66 179.71 179.61 179.61 3.4K
09:56 179.61 179.74 179.61 179.64 1.8K
09:57 179.49 179.49 179.23 179.23 6.7K
09:58 179.33 179.37 179.10 179.37 2.1K
09:59 179.69 179.72 179.69 179.71 3.1K
10:00 179.71 179.72 179.62 179.67 4.9K
10:01 179.71 180.00 179.71 180.00 5.8K
10:02 180.06 180.08 180.00 180.00 5.3K
10:03 180.00 180.00 179.67 179.74 1.1K
10:04 179.50 179.50 179.50 179.50 1.7K
10:05 179.50 179.50 179.34 179.37 1.7K
10:06 179.39 179.52 179.39 179.52 2.1K
10:07 179.52 179.52 179.34 179.34 2.0K
10:08 179.34 179.34 178.97 178.97 0.9K
10:09 178.97 179.13 178.97 179.05 1.3K
10:10 179.05 179.05 179.05 179.05 0.8K
10:11 179.05 179.24 179.05 179.24 3.2K
10:12 179.35 179.35 179.35 179.35 0.6K
10:13 179.35 179.78 179.35 179.75 2.9K
10:14 179.87 179.87 179.81 179.82 1.3K
10:15 179.71 179.71 179.48 179.48 2.5K
10:16 179.36 179.37 179.36 179.37 0.5K
10:17 179.37 179.37 179.37 179.37 1.6K
10:18 179.37 179.44 179.37 179.44 0.4K
10:19 179.56 179.73 179.56 179.73 1.8K
10:20 179.67 179.67 179.58 179.58 2.5K
10:21 179.37 179.55 179.36 179.55 2.6K
10:22 179.55 179.55 179.54 179.54 0.4K
10:23 179.54 179.55 179.54 179.55 0.5K
10:24 179.47 179.64 179.47 179.64 1.7K
10:25 179.51 179.51 179.33 179.35 3.9K
10:26 179.35 179.35 179.35 179.35 0.3K
10:27 179.35 179.35 179.19 179.19 1.7K
10:28 179.37 179.37 179.03 179.03 2.5K
10:29 179.02 179.02 179.02 179.02 1.5K
10:30 179.10 179.14 179.01 179.02 1.7K
10:31 179.02 179.02 178.96 178.96 1.3K
10:32 178.84 178.98 178.82 178.93 6.1K
10:33 178.93 178.93 178.93 178.93 1.5K
10:34 178.93 179.01 178.90 178.90 2.6K
10:35 178.95 179.00 178.95 179.00 2.3K
10:36 179.00 179.18 178.82 178.82 5.9K
10:37 178.82 178.83 178.66 178.66 4.4K
10:38 178.76 178.81 178.76 178.76 1.7K
10:39 178.72 178.76 178.61 178.61 2.5K
10:40 178.69 178.70 178.69 178.70 3.3K
10:41 178.70 178.72 178.70 178.71 5.3K
10:42 178.67 178.68 178.67 178.67 2.0K
10:43 178.67 178.67 178.63 178.66 4.0K
10:44 178.66 178.70 178.66 178.70 2.1K
10:45 178.73 178.79 178.72 178.79 2.5K
10:46 178.79 178.79 178.45 178.45 4.4K
10:47 178.45 178.45 178.04 178.04 3.3K
10:48 177.96 177.97 177.96 177.97 7.8K
10:49 177.97 177.97 177.82 177.82 3.7K
10:50 177.82 177.93 177.82 177.93 0.5K
10:51 177.93 177.93 177.82 177.82 1.4K
10:52 177.82 177.82 177.82 177.82 0.9K
10:53 177.82 177.89 177.80 177.80 4.3K
10:54 177.80 177.90 177.74 177.74 2.3K
10:55 177.74 177.74 177.41 177.41 2.9K
10:56 177.24 177.24 177.09 177.09 1.3K
10:57 176.99 177.20 176.99 177.20 4.9K
10:58 177.21 177.23 177.21 177.22 1.5K
10:59 177.22 177.22 177.22 177.22 1.3K
11:00 177.22 177.22 177.16 177.18 2.7K
11:01 177.23 177.23 177.10 177.10 2.2K
11:02 177.14 177.26 177.14 177.19 3.2K
11:03 177.36 177.48 177.36 177.43 3.5K
11:04 177.43 177.43 177.32 177.32 1.7K
11:05 177.35 177.36 177.35 177.36 0.9K
11:06 177.36 177.37 177.28 177.37 0.9K
11:07 177.35 177.37 177.35 177.36 2.0K
11:08 177.36 177.36 177.36 177.36 2.7K
11:09 177.36 177.36 177.34 177.35 1.0K
11:10 177.35 177.36 177.22 177.22 3.4K
11:11 177.22 177.22 177.19 177.22 2.5K
11:12 177.22 177.32 177.22 177.32 2.2K
11:13 177.32 177.68 177.28 177.52 5.3K
11:14 177.56 177.57 177.56 177.57 2.5K
11:15 177.69 177.71 177.69 177.71 1.4K
11:16 177.71 177.80 177.71 177.80 1.8K
11:17 177.80 177.80 177.79 177.79 1.0K
11:18 177.79 177.79 177.68 177.68 1.4K
11:19 177.68 177.68 177.68 177.68 0.3K
11:20 177.78 177.78 177.53 177.53 4.9K
11:21 177.63 177.63 177.51 177.51 1.5K
11:22 177.52 177.52 177.52 177.52 1.1K
11:23 177.52 177.63 177.52 177.63 1.6K
11:24 177.63 177.63 177.62 177.62 1.6K
11:25 177.51 177.60 177.50 177.60 1.6K
11:26 177.60 177.69 177.55 177.69 2.7K
11:27 177.69 177.69 177.52 177.52 3.8K
11:28 177.52 177.52 177.15 177.15 4.0K
11:29 177.15 177.20 177.12 177.20 1.6K
11:30 177.20 177.20 177.18 177.18 0.9K
11:31 177.10 177.17 177.10 177.17 3.9K
11:32 176.94 176.94 176.76 176.76 3.2K
11:33 176.77 176.78 176.69 176.69 3.9K
11:34 176.38 176.38 176.00 176.08 5.3K
11:35 176.15 176.23 176.15 176.23 6.6K
11:36 176.15 176.26 176.15 176.26 5.0K
11:37 176.38 176.38 176.21 176.21 4.6K
11:38 176.21 176.31 176.21 176.29 2.8K
11:39 176.34 176.39 176.34 176.39 1.7K
11:40 176.36 176.37 176.30 176.37 6.0K
11:41 176.39 176.56 176.39 176.56 3.5K
11:42 176.56 176.56 176.56 176.56 2.7K
11:43 176.62 176.62 176.58 176.58 1.6K
11:44 176.58 176.68 176.58 176.62 2.2K
11:45 176.52 176.86 176.52 176.86 6.6K
11:46 176.77 176.81 176.75 176.75 1.2K
11:47 176.75 176.75 176.75 176.75 1.8K
11:48 176.75 176.80 176.74 176.74 0.7K
11:49 176.79 176.79 176.72 176.72 1.3K
11:50 176.80 176.81 176.80 176.80 1.4K
11:51 176.73 176.80 176.73 176.73 1.6K
11:52 176.82 176.82 176.78 176.78 0.9K
11:53 176.84 176.84 176.75 176.81 1.9K
11:54 176.92 176.92 176.92 176.92 2.2K
11:55 176.81 176.82 176.67 176.67 4.4K
11:56 176.67 176.81 176.67 176.81 2.6K
11:57 176.81 176.81 176.79 176.79 0.8K
11:58 176.79 176.83 176.79 176.81 3.8K
11:59 176.81 176.92 176.81 176.81 0.6K
12:00 176.81 176.82 176.81 176.82 1.0K
12:01 176.82 176.84 176.82 176.84 1.1K
12:02 177.04 177.21 177.04 177.21 5.8K
12:03 177.22 177.22 177.20 177.21 2.3K
12:04 177.21 177.21 177.13 177.20 0.8K
12:05 177.23 177.23 177.13 177.13 1.1K
12:06 177.15 177.21 177.09 177.21 1.4K
12:07 177.27 177.27 177.19 177.23 1.0K
12:08 177.23 177.23 177.13 177.23 1.2K
12:09 177.20 177.22 177.20 177.22 1.4K
12:10 177.11 177.11 177.07 177.07 2.6K
12:11 177.07 177.07 177.04 177.04 1.4K
12:12 177.04 177.11 177.04 177.11 0.5K
12:13 177.20 177.20 177.18 177.20 2.2K
12:14 177.20 177.20 177.09 177.09 0.7K
12:15 177.16 177.19 177.14 177.14 1.1K
12:16 177.14 177.21 177.05 177.16 1.8K
12:17 177.25 177.25 177.16 177.24 2.0K
12:18 177.38 177.38 177.34 177.34 2.9K
12:19 177.32 177.32 177.08 177.17 2.1K
12:20 177.16 177.16 177.02 177.02 2.1K
12:21 177.02 177.02 176.90 176.98 1.2K
12:22 176.87 177.03 176.87 176.98 2.0K
12:23 176.98 176.98 176.98 176.98 2.4K
12:24 176.98 176.98 176.98 176.98 0.7K
12:25 177.13 177.13 177.09 177.09 3.0K
12:26 177.09 177.09 177.09 177.09 0.8K
12:27 177.09 177.11 177.09 177.11 1.0K
12:28 177.11 177.25 177.11 177.13 1.5K
12:29 177.13 177.31 177.13 177.15 1.1K
12:30 177.15 177.15 177.15 177.15 1.0K
12:31 177.30 177.30 177.10 177.15 1.0K
12:32 177.15 177.29 177.15 177.15 1.4K
12:33 177.41 177.51 177.41 177.43 5.0K
12:34 177.43 177.44 177.39 177.44 3.7K
12:35 177.59 177.59 177.58 177.58 1.3K
12:36 177.58 177.58 177.33 177.34 2.7K
12:37 177.33 177.39 177.33 177.39 0.5K
12:38 177.33 177.33 177.28 177.28 1.7K
12:39 177.28 177.33 177.28 177.33 1.7K
12:40 177.34 177.35 177.22 177.35 3.6K
12:41 177.35 177.35 177.19 177.21 2.9K
12:42 177.21 177.21 177.21 177.21 0.7K
12:43 177.21 177.30 177.21 177.30 1.6K
12:44 177.37 177.37 177.33 177.33 1.2K
12:45 177.33 177.41 177.33 177.41 0.9K
12:46 177.32 177.32 177.15 177.15 3.3K
12:47 177.15 177.29 177.02 177.02 19.0K
12:48 176.99 176.99 176.85 176.88 8.5K
12:49 176.88 176.88 176.88 176.88 2.6K
12:50 176.88 176.90 176.88 176.90 0.7K
12:51 176.87 176.87 176.83 176.87 1.9K
12:52 176.87 177.12 176.87 176.95 6.3K
12:53 176.95 176.95 176.95 176.95 0.1K
12:54 176.95 176.95 176.87 176.87 0.9K
12:55 176.95 176.95 176.81 176.95 2.0K
12:56 176.95 177.11 176.83 176.96 15.2K
12:57 176.95 176.95 176.83 176.83 1.2K
12:58 176.82 176.83 176.82 176.82 2.2K
12:59 176.82 176.82 176.77 176.77 1.8K
13:00 176.74 176.74 176.59 176.59 3.1K
13:01 176.59 176.59 176.53 176.53 16.4K
13:02 176.48 176.71 176.48 176.71 8.6K
13:03 176.63 176.72 176.63 176.70 0.9K
13:04 176.70 176.70 176.42 176.42 3.7K
13:05 176.42 176.51 176.42 176.51 1.3K
13:06 176.45 176.57 176.38 176.38 5.7K
13:07 176.38 176.38 176.24 176.24 3.0K
13:08 176.14 176.32 176.14 176.32 2.2K
13:09 176.32 176.43 176.32 176.39 1.5K
13:10 176.43 176.47 176.38 176.38 6.6K
13:11 176.38 176.57 176.38 176.53 3.7K
13:12 176.53 176.59 176.53 176.59 1.5K
13:13 176.59 176.65 176.59 176.59 0.7K
13:14 176.59 176.61 176.56 176.56 3.7K
13:15 176.60 176.67 176.56 176.67 2.0K
13:16 176.49 176.49 176.33 176.33 3.1K
13:17 176.33 176.33 176.20 176.20 1.5K
13:18 176.20 176.20 176.09 176.11 4.7K
13:19 176.39 176.39 176.39 176.39 2.9K
13:20 176.32 176.32 176.32 176.32 1.8K
13:21 176.32 176.32 176.03 176.15 3.4K
13:22 176.15 176.15 176.13 176.13 1.0K
13:23 176.13 176.13 176.08 176.08 0.5K
13:24 176.16 176.16 176.10 176.10 0.9K
13:25 176.03 176.03 176.01 176.01 2.9K
13:26 176.01 176.01 176.01 176.01 2.8K
13:27 176.01 176.01 175.86 175.86 2.8K
13:28 175.86 175.87 175.86 175.87 0.4K
13:29 175.87 175.87 175.53 175.58 17.7K
13:30 175.58 175.58 175.58 175.58 0.6K
13:31 175.57 175.57 175.49 175.49 3.3K
13:32 175.49 175.51 175.49 175.51 1.4K
13:33 175.51 175.87 175.51 175.87 19.3K
13:34 175.87 176.09 175.67 175.67 3.8K
13:35 175.67 175.67 175.67 175.67 1.5K
13:36 175.67 175.87 175.67 175.83 1.3K
13:37 175.83 175.83 175.57 175.57 1.4K
13:38 175.57 175.65 175.49 175.65 2.0K
13:39 175.65 175.77 175.65 175.68 2.4K
13:40 175.68 175.75 175.68 175.75 1.1K
13:41 175.75 175.75 175.75 175.75 2.1K
13:42 175.75 175.97 175.75 175.97 2.1K
13:43 175.85 175.85 175.85 175.85 1.2K
13:44 175.75 175.97 175.75 175.97 5.2K
13:45 175.97 175.97 175.81 175.81 1.0K
13:46 175.85 175.85 175.85 175.85 2.6K
13:47 175.85 175.85 175.85 175.85 0.3K
13:48 175.85 175.85 175.85 175.85 0.6K
13:49 175.85 175.85 175.85 175.85 0.6K
13:50 175.85 175.85 175.85 175.85 1.2K
13:51 175.85 175.87 175.76 175.87 4.2K
13:52 175.87 175.98 175.87 175.94 4.1K
13:53 175.94 175.94 175.94 175.94 0.9K
13:54 175.94 175.94 175.68 175.68 2.7K
13:55 175.73 175.73 175.73 175.73 1.7K
13:56 175.58 175.58 175.58 175.58 1.6K
13:57 175.58 175.69 175.58 175.69 2.2K
13:58 175.72 175.72 175.67 175.67 1.3K
13:59 175.67 175.75 175.67 175.75 0.6K
14:00 175.75 175.75 175.48 175.48 3.3K
14:01 175.48 175.48 175.11 175.24 5.8K
14:02 175.47 175.47 175.28 175.34 4.5K
14:03 175.33 175.41 175.33 175.41 2.0K
14:04 175.41 175.41 175.41 175.41 1.0K
14:05 175.55 175.63 175.55 175.63 1.6K
14:06 175.63 175.63 175.51 175.51 3.2K
14:07 175.51 175.51 175.51 175.51 1.8K
14:08 175.70 175.70 175.59 175.59 3.8K
14:09 175.63 175.73 175.63 175.73 1.4K
14:10 175.73 175.73 175.65 175.70 9.5K
14:11 175.70 175.70 175.64 175.64 3.6K
14:12 175.64 175.65 175.64 175.65 0.4K
14:13 175.65 175.65 175.54 175.57 2.1K
14:14 175.57 175.57 175.43 175.43 15.5K
14:15 175.43 175.44 175.43 175.44 4.2K
14:16 175.44 175.49 175.44 175.49 9.5K
14:17 175.49 175.60 175.49 175.60 12.7K
14:18 175.76 175.76 175.57 175.57 5.3K
14:19 175.57 175.60 175.57 175.60 0.7K
14:20 175.60 175.70 175.60 175.70 3.5K
14:21 175.70 175.70 175.67 175.69 10.7K
14:22 175.67 175.79 175.67 175.79 9.1K
14:23 175.80 175.80 175.57 175.57 8.7K
14:24 175.57 175.57 175.57 175.57 1.6K
14:25 175.57 175.74 175.57 175.74 3.3K
14:26 175.68 175.68 175.67 175.67 3.3K
14:27 175.67 175.67 175.60 175.60 0.7K
14:28 175.64 175.64 175.58 175.58 2.0K
14:29 175.58 175.61 175.38 175.38 8.0K
14:30 175.38 175.39 175.34 175.39 1.8K
14:31 175.39 175.45 175.37 175.45 9.9K
14:32 175.45 175.54 175.45 175.45 1.0K
14:33 175.46 175.64 175.45 175.64 4.0K
14:34 175.64 175.64 175.49 175.49 4.4K
14:35 175.43 175.57 175.43 175.57 3.0K
14:36 175.66 175.68 175.66 175.67 1.7K
14:37 175.67 175.70 175.67 175.70 1.1K
14:38 175.70 175.96 175.70 175.91 4.7K
14:39 175.91 175.91 175.85 175.85 1.2K
14:40 175.85 175.91 175.85 175.90 4.5K
14:41 175.91 175.92 175.91 175.92 1.7K
14:42 175.92 175.92 175.81 175.81 1.3K
14:43 175.81 175.91 175.81 175.91 1.1K
14:44 175.91 175.91 175.84 175.89 1.5K
14:45 175.91 175.91 175.90 175.90 2.5K
14:46 175.91 175.98 175.91 175.91 0.8K
14:47 175.91 175.91 175.91 175.91 1.1K
14:48 175.91 176.05 175.91 175.99 3.0K
14:49 175.99 175.99 175.86 175.87 2.8K
14:50 175.87 176.04 175.87 176.04 2.2K
14:51 176.04 176.19 176.04 176.19 5.2K
14:52 176.25 176.31 176.22 176.31 4.2K
14:53 176.25 176.35 176.25 176.26 1.8K
14:54 176.26 176.43 176.26 176.34 2.9K
14:55 176.37 176.42 176.37 176.42 2.6K
14:56 176.52 176.67 176.52 176.52 3.8K
14:57 176.57 176.84 176.53 176.84 5.7K
14:58 176.84 176.85 176.84 176.85 4.3K
14:59 176.85 176.85 176.85 176.85 0.9K
15:00 176.85 176.90 176.84 176.86 2.5K
15:01 176.82 177.00 176.82 177.00 2.2K
15:02 177.01 177.01 176.96 176.96 1.4K
15:03 176.96 177.07 176.96 177.07 1.7K
15:04 177.02 177.02 176.93 176.93 3.7K
15:05 176.93 177.12 176.93 177.11 2.3K
15:06 177.11 177.18 177.07 177.18 1.9K
15:07 177.25 177.25 177.13 177.13 2.6K
15:08 177.13 177.13 177.00 177.00 1.6K
15:09 177.01 177.01 176.94 176.94 3.1K
15:10 176.87 176.89 176.87 176.89 2.2K
15:11 176.87 176.90 176.81 176.88 3.7K
15:12 176.88 176.88 176.81 176.82 3.0K
15:13 176.95 176.95 176.89 176.89 3.7K
15:14 176.89 176.93 176.89 176.93 2.5K
15:15 176.93 176.93 176.93 176.93 1.7K
15:16 176.93 176.93 176.82 176.82 5.6K
15:17 176.81 176.88 176.81 176.88 5.1K
15:18 176.88 176.88 176.85 176.85 3.1K
15:19 176.85 176.85 176.77 176.84 4.0K
15:20 176.84 176.84 176.74 176.74 2.1K
15:21 176.74 176.96 176.74 176.85 4.9K
15:22 176.85 176.87 176.85 176.87 1.9K
15:23 176.87 176.87 176.87 176.87 1.2K
15:24 176.87 176.99 176.87 176.99 4.4K
15:25 177.00 177.00 176.95 176.95 5.6K
15:26 176.95 177.02 176.95 177.02 2.8K
15:27 177.02 177.02 177.01 177.01 3.0K
15:28 177.01 177.13 177.01 177.13 5.8K
15:29 177.06 177.13 177.06 177.13 5.5K
15:30 177.11 177.17 177.11 177.13 4.7K
15:31 177.04 177.08 177.04 177.08 3.3K
15:32 177.08 177.08 177.05 177.05 0.9K
15:33 177.05 177.05 176.93 177.00 7.3K
15:34 177.00 177.00 176.94 176.94 3.1K
15:35 176.94 177.02 176.94 177.00 4.1K
15:36 177.00 177.03 176.99 177.03 3.6K
15:37 177.03 177.03 176.90 176.90 4.7K
15:38 176.90 176.90 176.80 176.84 3.1K
15:39 176.84 176.84 176.83 176.83 4.5K
15:40 176.85 176.93 176.85 176.93 7.8K
15:41 176.93 176.98 176.93 176.98 4.8K
15:42 176.96 176.96 176.92 176.92 7.6K
15:43 176.90 176.90 176.77 176.77 9.1K
15:44 176.86 176.91 176.86 176.91 4.5K
15:45 176.91 176.97 176.91 176.96 7.3K
15:46 176.91 177.03 176.91 177.03 5.1K
15:47 177.02 177.02 176.97 176.97 5.3K
15:48 176.95 176.95 176.92 176.94 4.7K
15:49 176.94 177.03 176.92 176.92 7.8K
15:50 176.96 176.96 176.85 176.88 5.5K
15:51 176.88 177.13 176.88 177.13 11.9K
15:52 177.12 177.30 177.12 177.27 6.4K
15:53 177.24 177.28 177.24 177.27 17.0K
15:54 177.27 177.34 177.24 177.24 17.9K
15:55 177.29 177.63 177.29 177.54 17.5K
15:56 177.56 177.65 177.56 177.65 17.8K
15:57 177.73 177.82 177.71 177.82 20.1K
15:58 177.86 178.11 177.86 178.11 27.4K
15:59 178.13 178.13 178.04 178.07 29.9K
16:00 178.13 178.13 178.04 178.04 630.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available