JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	58.21	58.21	57.90	58.07	58.07	0.08%	5,292
Oct 23, 2024	58.24	58.24	57.97	58.03	58.03	-0.82%	1,960
Oct 22, 2024	58.40	58.54	58.40	58.50	58.50	-0.21%	4,235
Oct 21, 2024	58.99	58.99	58.58	58.63	58.63	-1.18%	3,856
Oct 18, 2024	59.43	59.43	59.22	59.33	59.33	0.70%	3,597
Oct 17, 2024	59.01	59.11	58.92	58.92	58.92	-0.41%	8,145
Oct 16, 2024	59.10	59.25	59.10	59.16	59.16	0.77%	3,304
Oct 15, 2024	59.13	59.14	58.71	58.71	58.71	-1.46%	2,921
Oct 14, 2024	59.40	59.65	59.40	59.58	59.58	0.07%	2,907
Oct 11, 2024	59.48	59.55	59.45	59.54	59.54	0.40%	2,841
Oct 10, 2024	59.18	59.32	59.11	59.31	59.31	0.40%	21,828
Oct 9, 2024	59.03	59.10	59.03	59.07	59.07	-0.20%	1,324
Oct 8, 2024	59.19	59.19	59.08	59.19	59.19	-1.41%	1,487
Oct 7, 2024	59.93	60.17	59.89	60.04	60.04	0.04%	3,597
Oct 4, 2024	59.89	60.01	59.74	60.01	60.01	1.34%	2,130
Oct 3, 2024	59.32	59.37	59.19	59.22	59.22	-1.27%	2,493
Oct 2, 2024	59.93	59.98	59.75	59.98	59.98	0.40%	2,385
Oct 1, 2024	59.88	59.88	59.50	59.74	59.74	-0.27%	15,234
Sep 30, 2024	60.25	60.25	59.90	59.90	59.90	-0.73%	5,433
Sep 27, 2024	60.59	60.72	60.32	60.34	60.34	-0.56%	6,611
Sep 26, 2024	60.37	60.69	60.37	60.68	60.68	2.49%	3,358
Sep 25, 2024	59.57	59.57	59.19	59.20	59.20	-1.23%	6,273
Sep 24, 2024	59.72	59.94	59.72	59.94	59.94	1.68%	2,951
Sep 23, 2024	58.91	59.07	58.91	58.95	58.95	0.23%	1,767
Sep 20, 2024	58.77	58.83	58.67	58.81	58.81	-0.42%	1,942
Sep 19, 2024	58.87	59.13	58.82	59.06	59.06	1.62%	4,481
Sep 18, 2024	58.23	58.62	57.99	58.12	58.12	0.04%	4,110
Sep 17, 2024	58.29	58.29	58.03	58.09	58.09	-0.32%	8,904
Sep 16, 2024	57.91	58.28	57.91	58.28	58.28	0.86%	3,719
Sep 13, 2024	57.87	57.88	57.59	57.78	57.78	0.77%	5,879
Sep 12, 2024	57.05	57.39	57.00	57.34	57.34	0.77%	6,771
Sep 11, 2024	56.36	56.91	56.36	56.90	56.90	-0.01%	3,476
Sep 10, 2024	56.73	56.91	56.52	56.91	56.91	-0.42%	4,913
Sep 9, 2024	57.21	57.43	57.13	57.15	57.15	0.52%	1,737
Sep 6, 2024	57.46	57.46	56.72	56.85	56.85	-1.93%	3,129
Sep 5, 2024	58.02	58.02	57.73	57.97	57.97	0.56%	7,170
Sep 4, 2024	57.73	57.81	57.59	57.65	57.65	0.19%	2,486
Sep 3, 2024	58.10	58.10	57.54	57.54	57.54	-1.79%	6,089
Aug 30, 2024	58.62	58.62	58.32	58.59	58.59	0.29%	3,561
Aug 29, 2024	58.53	58.70	58.42	58.42	58.42	0.23%	10,697
Aug 28, 2024	58.43	58.56	58.23	58.29	58.29	-0.83%	7,827
Aug 27, 2024	58.55	58.78	58.55	58.78	58.78	0.54%	5,483
Aug 26, 2024	58.50	58.64	58.47	58.47	58.47	-0.29%	3,501
Aug 23, 2024	58.49	58.68	58.36	58.64	58.64	1.98%	3,610
Aug 22, 2024	57.75	57.75	57.43	57.50	57.50	-0.80%	6,560
Aug 21, 2024	57.75	58.33	57.72	57.96	57.96	0.80%	7,297
Aug 20, 2024	57.66	57.68	57.46	57.50	57.50	-0.97%	5,599
Aug 19, 2024	57.97	58.06	57.84	58.06	58.06	1.37%	3,524
Aug 16, 2024	56.98	57.28	56.98	57.28	57.28	0.95%	4,328
Aug 15, 2024	56.57	56.90	56.57	56.74	56.74	1.24%	4,646
Aug 14, 2024	56.05	56.12	55.92	56.04	56.04	0.05%	6,222
Aug 13, 2024	55.71	56.01	55.65	56.01	56.01	1.39%	3,485
Aug 12, 2024	55.14	55.34	55.14	55.24	55.24	0.31%	3,869
Aug 9, 2024	54.90	55.07	54.82	55.07	55.07	0.66%	4,487
Aug 8, 2024	54.37	54.83	54.37	54.71	54.71	1.60%	5,232
Aug 7, 2024	54.60	54.60	53.85	53.85	53.85	0.51%	8,002
Aug 6, 2024	52.99	53.86	52.94	53.58	53.58	0.27%	6,558
Aug 5, 2024	50.16	53.68	50.14	53.43	53.43	-3.01%	29,698
Aug 2, 2024	55.28	56.73	54.90	55.09	55.09	-2.08%	411,093
Aug 1, 2024	57.06	57.06	55.84	56.26	56.26	-2.24%	666,386
Jul 31, 2024	57.56	57.82	57.55	57.55	57.55	1.25%	1,726
Jul 30, 2024	56.99	56.99	56.84	56.84	56.84	0.09%	438
Jul 29, 2024	56.71	56.86	56.71	56.79	56.79	-0.39%	1,099
Jul 26, 2024	56.93	57.03	56.93	57.02	57.02	1.13%	1,080
Jul 25, 2024	56.30	56.62	56.30	56.38	56.38	-0.20%	6,914
Jul 24, 2024	56.80	56.80	56.49	56.49	56.49	-1.01%	639
Jul 23, 2024	56.75	57.14	56.75	57.07	57.07	-0.54%	2,942
Jul 22, 2024	57.29	57.38	57.29	57.38	57.38	1.00%	6,504
Jul 19, 2024	57.07	57.07	56.81	56.81	56.81	-0.89%	3,508
Jul 18, 2024	57.69	57.69	57.31	57.32	57.32	-0.96%	32,397
Jul 17, 2024	57.73	58.06	57.73	57.88	57.88	-0.10%	13,587
Jul 16, 2024	57.60	57.97	57.60	57.94	57.94	0.56%	3,575
Jul 15, 2024	57.78	57.78	57.61	57.61	57.61	-0.26%	6,634
Jul 12, 2024	57.93	58.59	57.76	57.76	57.76	0.51%	14,764
Jul 11, 2024	57.54	57.65	57.46	57.47	57.47	0.79%	10,274
Jul 10, 2024	56.94	57.05	56.94	57.02	57.02	1.04%	7,690
Jul 9, 2024	56.43	56.54	56.43	56.43	56.43	-0.55%	2,107
Jul 8, 2024	56.94	56.94	56.74	56.74	56.74	-0.53%	1,057
Jul 5, 2024	56.85	57.14	56.85	57.04	57.04	0.33%	4,687
Jul 3, 2024	56.84	56.93	56.84	56.85	56.85	1.15%	2,889
Jul 2, 2024	56.22	56.27	56.21	56.21	56.21	0.25%	6,413
Jul 1, 2024	56.28	56.29	56.00	56.07	56.07	0.63%	19,533
Jun 28, 2024	55.71	55.72	55.62	55.71	55.71	0.49%	119,767
Jun 27, 2024	55.56	55.56	55.37	55.44	55.44	0.07%	180,979
Jun 26, 2024	55.40	55.40	55.40	55.40	55.40	-0.50%	9
Jun 25, 2024	55.58	55.68	55.57	55.68	55.68	-0.09%	739
Jun 24, 2024	55.79	55.79	55.68	55.73	55.73	1.02%	2,368
Jun 21, 2024	55.17	55.17	55.17	55.17	55.17	-0.92%	20
Jun 20, 2024	55.67	55.68	55.67	55.68	55.68	0.59%	102
Jun 18, 2024	55.36	55.36	55.36	55.36	55.36	0.63%	72
Jun 17, 2024	55.01	55.01	55.01	55.01	55.01	0.53%	6
Jun 14, 2024	54.72	54.72	54.72	54.72	54.72	-0.75%	340
Jun 13, 2024	55.10	55.14	55.10	55.14	55.14	-1.47%	340
Jun 12, 2024	55.97	56.03	55.96	55.96	55.96	1.05%	1,834
Jun 11, 2024	55.38	55.38	55.38	55.38	55.38	-1.34%	18
Jun 10, 2024	56.13	56.13	56.13	56.13	56.13	0.32%	1
Jun 7, 2024	55.95	55.95	55.95	55.95	55.95	-1.21%	87
Jun 6, 2024	56.64	56.64	56.64	56.64	56.64	0.44%	72
Jun 5, 2024	56.39	56.39	56.39	56.39	56.39	-	77
Jun 4, 2024	56.39	56.39	56.39	56.39	56.39	-1.09%	35