JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	58.00	58.20	57.51	57.51	57.51	-0.77%	17,319
Jan 30, 2025	58.06	58.31	57.94	57.95	57.95	1.28%	18,438
Jan 29, 2025	57.22	57.56	57.22	57.22	57.22	-0.13%	7,248
Jan 28, 2025	57.15	57.32	56.98	57.30	57.30	-0.05%	5,359
Jan 27, 2025	57.36	57.40	57.09	57.32	57.32	0.42%	10,235
Jan 24, 2025	57.22	57.27	57.05	57.08	57.08	0.13%	7,790
Jan 23, 2025	57.10	57.15	56.90	57.00	57.00	1.07%	5,223
Jan 22, 2025	56.66	56.74	56.40	56.40	56.40	-0.68%	4,752
Jan 21, 2025	56.50	56.86	56.45	56.79	56.79	1.60%	10,974
Jan 17, 2025	55.80	56.04	55.80	55.89	55.89	0.46%	2,713
Jan 16, 2025	55.68	55.85	55.42	55.64	55.64	0.32%	34,072
Jan 15, 2025	55.60	55.64	55.35	55.46	55.46	1.12%	4,464
Jan 14, 2025	54.75	54.88	54.58	54.85	54.85	0.63%	5,277
Jan 13, 2025	54.09	54.50	54.09	54.50	54.50	0.10%	2,799
Jan 10, 2025	54.64	54.66	54.35	54.45	54.45	-1.76%	6,342
Jan 8, 2025	55.30	55.52	55.23	55.42	55.42	-0.14%	10,595
Jan 7, 2025	55.90	56.00	55.50	55.50	55.50	-0.38%	6,217
Jan 6, 2025	55.77	55.95	55.71	55.71	55.71	0.51%	4,403
Jan 3, 2025	55.16	55.43	55.16	55.43	55.43	0.74%	4,333
Jan 2, 2025	55.09	55.30	54.94	55.03	55.03	-0.24%	18,605
Dec 31, 2024	55.47	55.47	54.98	55.16	55.16	-0.02%	13,630
Dec 30, 2024	55.16	55.40	55.00	55.17	55.17	-0.20%	11,406
Dec 27, 2024	55.32	55.49	55.26	55.28	55.28	-0.51%	15,465
Dec 26, 2024	55.26	55.75	55.26	55.57	55.57	0.30%	16,969
Dec 24, 2024	55.39	55.46	55.18	55.40	55.40	-1.76%	3,051
Dec 23, 2024	56.12	56.39	55.93	56.39	55.20	0.59%	30,982
Dec 20, 2024	55.63	56.43	55.63	56.06	54.88	0.01%	72,434
Dec 19, 2024	56.35	56.35	55.94	56.05	54.87	0.24%	7,269
Dec 18, 2024	57.14	57.22	55.92	55.92	54.74	-2.03%	10,492
Dec 17, 2024	57.17	57.18	57.02	57.08	55.88	-0.69%	3,673
Dec 16, 2024	57.56	57.66	57.48	57.48	56.26	-0.67%	6,917
Dec 13, 2024	57.83	58.01	57.78	57.86	56.47	-0.17%	4,929
Dec 12, 2024	58.11	58.11	57.88	57.96	56.57	-0.70%	4,923
Dec 11, 2024	58.37	58.40	58.32	58.37	56.97	0.57%	4,493
Dec 10, 2024	58.16	58.30	58.04	58.04	56.64	-1.04%	5,307
Dec 9, 2024	58.89	58.97	58.52	58.65	57.24	0.69%	16,080
Dec 6, 2024	58.37	58.38	58.24	58.25	56.85	-0.45%	10,102
Dec 5, 2024	58.46	58.68	58.34	58.51	57.10	0.71%	5,380
Dec 4, 2024	58.10	58.22	58.01	58.10	56.70	0.11%	7,052
Dec 3, 2024	57.93	58.15	57.65	58.03	56.64	0.79%	10,798
Dec 2, 2024	57.78	57.78	57.28	57.58	56.20	-0.34%	7,157
Nov 29, 2024	57.36	57.78	57.36	57.78	56.39	1.04%	2,671
Nov 27, 2024	57.05	57.40	57.01	57.18	55.81	0.39%	18,862
Nov 26, 2024	56.92	57.03	56.83	56.96	55.59	-0.36%	12,389
Nov 25, 2024	57.27	57.27	57.08	57.17	55.79	0.52%	7,486
Nov 22, 2024	56.73	56.95	56.73	56.87	55.50	-0.31%	3,710
Nov 21, 2024	57.08	57.11	56.77	57.04	55.67	0.14%	11,386
Nov 20, 2024	57.04	57.04	56.80	56.96	55.59	-0.26%	38,945
Nov 19, 2024	56.87	57.22	56.79	57.11	55.74	-0.29%	7,559
Nov 18, 2024	57.01	57.39	57.01	57.28	55.90	1.00%	6,295
Nov 15, 2024	56.70	56.76	56.63	56.71	55.35	0.20%	3,848
Nov 14, 2024	56.93	56.93	56.60	56.60	55.24	0.20%	3,958
Nov 13, 2024	56.42	56.54	56.42	56.49	55.13	-0.47%	4,702
Nov 12, 2024	57.14	57.14	56.74	56.75	55.38	-1.70%	4,785
Nov 11, 2024	57.79	57.85	57.71	57.73	56.34	0.18%	4,114
Nov 8, 2024	57.71	57.72	57.53	57.63	56.24	-1.89%	2,393
Nov 7, 2024	58.76	58.81	58.49	58.74	57.33	1.71%	4,755
Nov 6, 2024	57.70	57.88	57.68	57.75	56.36	-1.38%	2,832
Nov 5, 2024	58.36	58.59	58.36	58.56	57.15	1.12%	2,854
Nov 4, 2024	58.21	58.21	57.91	57.91	56.52	0.30%	4,936
Nov 1, 2024	60.37	60.37	57.73	57.73	56.34	0.27%	8,730
Oct 31, 2024	57.33	57.61	57.31	57.58	56.19	-0.42%	2,719
Oct 30, 2024	57.77	58.04	57.76	57.82	56.43	-0.37%	5,598
Oct 29, 2024	58.23	58.23	57.99	58.03	56.64	-0.50%	4,366
Oct 28, 2024	58.11	58.41	58.06	58.32	56.92	0.72%	6,173
Oct 25, 2024	58.18	58.22	57.88	57.91	56.51	-0.28%	5,474
Oct 24, 2024	58.21	58.21	57.90	58.07	56.67	0.08%	5,292
Oct 23, 2024	58.24	58.24	57.97	58.03	56.63	-0.82%	1,960
Oct 22, 2024	58.40	58.54	58.40	58.50	57.10	-0.21%	4,235
Oct 21, 2024	58.99	58.99	58.58	58.63	57.22	-1.18%	3,856
Oct 18, 2024	59.43	59.43	59.22	59.33	57.90	0.70%	3,597
Oct 17, 2024	59.01	59.11	58.92	58.92	57.50	-0.41%	8,145
Oct 16, 2024	59.10	59.25	59.10	59.16	57.74	0.77%	3,304
Oct 15, 2024	59.13	59.14	58.71	58.71	57.30	-1.46%	2,921
Oct 14, 2024	59.40	59.65	59.40	59.58	58.15	0.07%	2,907
Oct 11, 2024	59.48	59.55	59.45	59.54	58.11	0.40%	2,841
Oct 10, 2024	59.18	59.32	59.11	59.31	57.88	0.40%	21,828
Oct 9, 2024	59.03	59.10	59.03	59.07	57.65	-0.20%	1,324
Oct 8, 2024	59.19	59.19	59.08	59.19	57.77	-1.41%	1,487
Oct 7, 2024	59.93	60.17	59.89	60.04	58.59	0.04%	3,597
Oct 4, 2024	59.89	60.01	59.74	60.01	58.57	1.34%	2,130
Oct 3, 2024	59.32	59.37	59.19	59.22	57.80	-1.27%	2,493
Oct 2, 2024	59.93	59.98	59.75	59.98	58.54	0.40%	2,385
Oct 1, 2024	59.88	59.88	59.50	59.74	58.30	-0.27%	15,234
Sep 30, 2024	60.25	60.25	59.90	59.90	58.46	-0.73%	5,433
Sep 27, 2024	60.59	60.72	60.32	60.34	58.89	-0.56%	6,611
Sep 26, 2024	60.37	60.69	60.37	60.68	59.22	2.49%	3,358
Sep 25, 2024	59.57	59.57	59.19	59.20	57.78	-1.23%	6,273
Sep 24, 2024	59.72	59.94	59.72	59.94	58.50	1.68%	2,951
Sep 23, 2024	58.91	59.07	58.91	58.95	57.53	0.23%	1,767
Sep 20, 2024	58.77	58.83	58.67	58.81	57.40	-0.42%	1,942
Sep 19, 2024	58.87	59.13	58.82	59.06	57.64	1.62%	4,481
Sep 18, 2024	58.23	58.62	57.99	58.12	56.72	0.04%	4,110
Sep 17, 2024	58.29	58.29	58.03	58.09	56.69	-0.32%	8,904
Sep 16, 2024	57.91	58.28	57.91	58.28	56.87	0.86%	3,719
Sep 13, 2024	57.87	57.88	57.59	57.78	56.39	0.77%	5,879
Sep 12, 2024	57.05	57.39	57.00	57.34	55.96	0.77%	6,771
Sep 11, 2024	56.36	56.91	56.36	56.90	55.53	-0.01%	3,476
Sep 10, 2024	56.73	56.91	56.52	56.91	55.54	-0.42%	4,913
Sep 9, 2024	57.21	57.43	57.13	57.15	55.78	0.52%	1,737