JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	92.48	92.48	90.94	91.01	91.01	-1.67%	332,986
May 6, 2026	92.24	92.62	92.02	92.56	92.56	2.29%	265,649
May 5, 2026	90.04	90.64	89.92	90.48	90.48	1.39%	495,864
May 4, 2026	89.93	90.05	89.01	89.24	89.24	-1.06%	226,628
May 1, 2026	90.48	90.81	90.12	90.20	90.20	-0.21%	295,857
Apr 30, 2026	89.45	90.60	89.26	90.39	90.39	2.06%	228,130
Apr 29, 2026	89.17	89.17	88.23	88.57	88.56	-0.63%	2,314,368
Apr 28, 2026	89.19	89.36	88.82	89.13	89.13	-0.03%	165,626
Apr 27, 2026	89.45	89.57	89.04	89.16	89.16	-0.35%	186,749
Apr 24, 2026	89.44	89.65	88.98	89.47	89.47	0.28%	241,641
Apr 23, 2026	89.72	89.94	88.37	89.22	89.22	-0.74%	314,914
Apr 22, 2026	90.09	90.09	89.66	89.88	89.88	0.71%	309,762
Apr 21, 2026	90.58	90.62	89.18	89.25	89.25	-1.73%	417,036
Apr 20, 2026	90.78	90.92	90.24	90.82	90.81	-0.56%	324,682
Apr 17, 2026	91.37	91.80	91.22	91.33	91.33	0.95%	462,420
Apr 16, 2026	90.85	90.86	90.21	90.47	90.47	-0.10%	264,712
Apr 15, 2026	90.82	90.82	90.40	90.56	90.56	-0.55%	166,567
Apr 14, 2026	91.16	91.17	90.45	91.06	91.06	0.75%	245,139
Apr 13, 2026	88.87	90.48	88.87	90.39	90.38	0.60%	390,294
Apr 10, 2026	90.03	90.20	89.50	89.85	89.85	0.23%	228,666
Apr 9, 2026	88.91	89.96	88.67	89.64	89.64	-0.05%	240,162
Apr 8, 2026	90.02	90.05	89.08	89.68	89.68	3.35%	230,346
Apr 7, 2026	86.36	86.99	85.58	86.77	86.77	0.20%	218,455
Apr 6, 2026	86.42	86.85	86.19	86.60	86.60	0.55%	429,923
Apr 2, 2026	85.04	86.44	84.80	86.12	86.12	-0.55%	296,325
Apr 1, 2026	86.73	87.18	86.25	86.60	86.60	1.12%	211,809
Mar 31, 2026	84.26	85.84	83.93	85.64	85.64	2.99%	580,225
Mar 30, 2026	83.84	83.96	82.82	83.15	83.15	0.05%	296,333
Mar 27, 2026	83.37	83.95	82.89	83.11	83.11	-0.47%	199,527
Mar 26, 2026	84.20	84.65	83.45	83.51	83.51	-1.81%	287,869
Mar 25, 2026	85.25	85.49	84.69	85.04	85.04	1.42%	754,209
Mar 24, 2026	83.30	84.33	83.17	83.85	83.85	-0.41%	309,652
Mar 23, 2026	83.94	85.00	83.50	84.20	84.20	2.10%	172,634
Mar 20, 2026	84.41	84.41	82.13	82.47	82.47	-2.75%	175,239
Mar 19, 2026	83.44	85.15	83.32	84.80	84.80	0.12%	243,366
Mar 18, 2026	85.56	85.71	84.66	84.70	84.70	-1.23%	199,765
Mar 17, 2026	86.00	86.20	85.63	85.76	85.76	0.88%	328,542
Mar 16, 2026	84.72	85.29	84.56	85.02	85.02	1.74%	230,448
Mar 13, 2026	84.74	84.98	83.50	83.56	83.56	-0.96%	377,367
Mar 12, 2026	85.08	85.08	84.05	84.37	84.37	-2.14%	282,928
Mar 11, 2026	85.83	86.37	85.56	86.21	86.21	0.27%	258,301
Mar 10, 2026	86.28	87.25	85.64	85.98	85.98	0.15%	280,346
Mar 9, 2026	83.76	85.93	83.00	85.85	85.85	1.11%	531,005
Mar 6, 2026	84.35	85.33	84.02	84.91	84.91	-1.11%	614,213
Mar 5, 2026	86.50	86.84	85.10	85.87	85.87	-2.13%	335,645
Mar 4, 2026	86.91	87.82	86.49	87.73	87.73	0.96%	481,036
Mar 3, 2026	85.91	87.33	84.82	86.90	86.90	-3.60%	645,793
Mar 2, 2026	89.67	90.55	89.46	90.14	90.14	-1.86%	310,710
Feb 27, 2026	92.06	92.16	91.66	91.85	91.84	-0.31%	320,721
Feb 26, 2026	92.08	92.24	91.45	92.13	92.13	-0.09%	285,508