JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	97.56	97.67	97.37	97.55	97.55	0.12%	283,723
Aug 12, 2026	97.57	97.62	97.25	97.43	97.43	0.63%	203,521
Aug 11, 2026	97.17	97.20	96.67	96.82	96.82	0.06%	234,569
Aug 10, 2026	96.75	96.90	96.41	96.76	96.76	-0.62%	244,683
Aug 7, 2026	97.59	97.62	97.00	97.36	97.36	0.64%	226,240
Aug 6, 2026	96.87	97.17	96.63	96.74	96.74	0.05%	336,357
Aug 5, 2026	97.03	97.04	96.56	96.69	96.69	0.09%	318,719
Aug 4, 2026	96.19	96.77	95.95	96.61	96.61	0.77%	405,416
Aug 3, 2026	95.62	95.91	95.24	95.87	95.87	0.11%	180,509
Jul 31, 2026	95.97	95.97	94.86	95.76	95.76	-0.46%	356,040
Jul 30, 2026	94.97	96.23	94.89	96.20	96.20	2.88%	316,226
Jul 29, 2026	93.73	94.74	93.11	93.51	93.51	-0.53%	429,311
Jul 28, 2026	93.45	94.23	93.20	94.01	94.01	-0.32%	319,318
Jul 27, 2026	94.72	94.83	93.94	94.31	94.31	0.33%	484,202
Jul 24, 2026	94.18	94.54	93.92	94.00	94.00	0.24%	351,353
Jul 23, 2026	93.74	94.11	93.43	93.78	93.78	-0.75%	253,836
Jul 22, 2026	94.52	94.75	94.42	94.49	94.49	0.48%	248,007
Jul 21, 2026	93.56	94.15	93.25	94.04	94.03	1.70%	288,263
Jul 20, 2026	92.96	92.97	92.36	92.46	92.46	-0.35%	296,179
Jul 17, 2026	92.05	92.99	91.99	92.79	92.79	-0.41%	355,760
Jul 16, 2026	93.21	93.57	92.97	93.17	93.17	-0.69%	269,332
Jul 15, 2026	93.70	94.04	93.06	93.82	93.82	0.19%	324,813
Jul 14, 2026	93.68	94.04	93.49	93.64	93.64	1.12%	343,651
Jul 13, 2026	93.11	93.18	92.51	92.61	92.61	-0.85%	269,208
Jul 10, 2026	93.22	93.53	92.87	93.41	93.41	0.46%	227,916
Jul 9, 2026	92.80	93.14	92.60	92.98	92.98	0.32%	324,756
Jul 8, 2026	92.31	92.76	91.64	92.68	92.68	-0.32%	313,805
Jul 7, 2026	93.44	93.65	92.78	92.98	92.98	-0.99%	286,171
Jul 6, 2026	93.53	93.96	93.27	93.91	93.91	1.79%	245,354
Jul 2, 2026	92.55	93.06	91.57	92.26	92.26	1.13%	383,258
Jul 1, 2026	91.12	91.60	90.93	91.23	91.23	-0.79%	310,267
Jun 30, 2026	91.62	92.04	91.25	91.95	91.95	0.27%	334,213
Jun 29, 2026	91.48	91.73	90.77	91.71	91.71	0.17%	214,053
Jun 26, 2026	91.40	92.01	91.24	91.55	91.55	-0.54%	495,229
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