JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	93.52	93.53	93.33	93.43	-	-0.48%	27,635
Jun 2, 2026	93.41	93.99	93.35	93.88	93.88	0.84%	425,111
Jun 1, 2026	92.74	93.45	92.34	93.09	93.09	0.33%	239,375
May 29, 2026	92.98	93.16	92.62	92.79	92.79	0.42%	541,970
May 28, 2026	91.91	92.60	91.65	92.40	92.40	-0.27%	616,784
May 27, 2026	92.96	93.03	92.42	92.65	92.65	-0.63%	227,539
May 26, 2026	93.21	93.44	92.91	93.23	93.23	1.68%	199,134
May 22, 2026	91.99	92.12	91.48	91.69	91.69	-0.76%	210,634
May 21, 2026	91.46	92.65	91.20	92.40	92.40	0.48%	575,978
May 20, 2026	90.85	92.09	90.80	91.96	91.96	1.42%	207,463
May 19, 2026	90.60	91.19	90.25	90.67	90.67	-0.66%	324,606
May 18, 2026	91.33	91.45	90.61	91.27	91.27	0.57%	256,312
May 15, 2026	90.88	91.00	90.44	90.76	90.76	-1.44%	319,348
May 14, 2026	92.29	92.37	92.02	92.09	92.09	0.03%	381,653
May 13, 2026	91.63	92.16	91.51	92.06	92.06	0.60%	262,562
May 12, 2026	91.47	91.62	90.73	91.51	91.51	-0.96%	172,734
May 11, 2026	92.40	92.60	92.23	92.40	92.40	0.40%	226,267
May 8, 2026	91.61	92.11	91.61	92.02	92.02	1.18%	299,833
May 7, 2026	92.48	92.48	90.94	90.95	90.95	-1.74%	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