JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.40	92.01	91.24	91.74	-	-0.34%	96,018
Jun 25, 2026	92.31	92.50	91.59	92.05	92.05	0.70%	438,375
Jun 24, 2026	91.57	91.64	90.97	91.41	91.41	-0.54%	436,704
Jun 23, 2026	91.83	92.34	91.51	91.91	91.91	-2.26%	199,916
Jun 22, 2026	94.06	94.26	93.90	94.03	94.03	0.11%	217,269
Jun 18, 2026	94.12	94.14	93.72	93.93	93.93	0.32%	266,908
Jun 17, 2026	94.79	95.16	93.50	93.62	93.62	-0.99%	271,495
Jun 16, 2026	94.81	94.90	94.42	94.56	94.56	0.05%	505,302
Jun 15, 2026	95.00	95.00	94.40	94.51	94.51	0.97%	185,901
Jun 12, 2026	93.22	93.78	92.80	93.60	93.60	0.63%	154,872
Jun 11, 2026	91.25	93.13	90.97	93.01	93.01	2.93%	334,474
Jun 10, 2026	90.86	91.39	90.30	90.36	90.36	-0.92%	326,742
Jun 9, 2026	92.31	92.37	90.01	91.20	91.20	0.22%	571,228
Jun 8, 2026	91.51	91.67	90.83	91.00	91.00	0.47%	312,200
Jun 5, 2026	92.36	92.36	90.38	90.57	90.57	-2.97%	367,106
Jun 4, 2026	93.01	93.42	92.60	93.34	93.34	0.45%	283,715
Jun 3, 2026	93.52	93.53	92.87	92.92	92.92	-1.02%	447,401
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