JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	42.91	43.25	42.35	42.44	42.44	-0.73%	913,162
Jun 6, 2025	43.24	43.59	42.56	42.75	42.75	-1.00%	1,026,762
Jun 5, 2025	42.85	43.88	42.39	43.18	43.18	0.79%	1,402,113
Jun 4, 2025	43.50	45.10	42.79	42.84	42.84	-1.36%	1,944,140
Jun 3, 2025	44.70	44.89	41.74	43.43	43.43	-2.51%	2,486,603
Jun 2, 2025	42.08	44.88	41.63	44.55	44.55	3.75%	2,391,893
May 30, 2025	42.93	43.00	42.21	42.94	42.94	0.09%	698,088
May 29, 2025	42.89	43.22	41.89	42.90	42.90	0.42%	901,311
May 28, 2025	43.11	43.24	42.63	42.72	42.72	-0.88%	546,004
May 27, 2025	43.04	43.47	42.63	43.10	43.10	1.44%	555,622
May 23, 2025	42.43	42.90	42.00	42.49	42.49	-0.65%	598,462
May 22, 2025	42.57	43.51	42.57	42.77	42.77	0.38%	734,339
May 21, 2025	43.13	43.76	42.34	42.61	42.61	-2.16%	763,629
May 20, 2025	42.61	43.56	42.35	43.55	43.55	2.09%	788,316
May 19, 2025	42.57	43.64	42.34	42.66	42.66	-1.04%	1,072,460
May 16, 2025	43.17	43.79	42.82	43.11	43.11	-0.14%	768,592
May 15, 2025	42.10	43.42	42.01	43.17	43.17	0.94%	1,632,990
May 14, 2025	42.18	43.59	41.68	42.77	42.77	1.40%	2,082,647
May 13, 2025	40.06	42.66	40.02	42.18	42.18	4.33%	3,112,975
May 12, 2025	40.00	41.44	39.39	40.43	40.43	3.67%	1,894,615
May 9, 2025	38.68	39.19	36.50	39.00	39.00	10.61%	3,227,308
May 8, 2025	34.72	35.79	34.29	35.26	35.26	2.05%	1,603,458
May 7, 2025	34.47	34.79	33.74	34.55	34.55	0.47%	911,193
May 6, 2025	33.93	34.52	33.33	34.39	34.39	-0.03%	983,291
May 5, 2025	34.65	35.23	34.36	34.40	34.40	-1.23%	658,855
May 2, 2025	34.77	35.61	34.63	34.83	34.83	0.90%	822,613
May 1, 2025	34.55	34.81	34.05	34.52	34.52	2.22%	716,562
Apr 30, 2025	32.53	33.81	32.19	33.77	33.77	1.47%	1,768,608
Apr 29, 2025	33.12	33.54	32.96	33.28	33.28	0.88%	1,449,746
Apr 28, 2025	34.00	34.33	32.60	32.99	32.99	-2.83%	1,638,234
Apr 25, 2025	32.94	33.96	32.94	33.95	33.95	2.17%	569,948
Apr 24, 2025	32.08	33.52	32.05	33.23	33.23	3.94%	442,690
Apr 23, 2025	31.84	32.85	31.66	31.97	31.97	4.44%	729,070
Apr 22, 2025	30.22	30.98	29.81	30.61	30.61	2.75%	397,812
Apr 21, 2025	30.81	31.08	29.50	29.79	29.79	-4.15%	970,325
Apr 17, 2025	31.95	31.95	30.98	31.08	31.08	-2.26%	615,107
Apr 16, 2025	31.88	32.55	31.44	31.80	31.80	-1.09%	806,909
Apr 15, 2025	31.29	32.32	31.29	32.15	32.15	2.85%	833,018
Apr 14, 2025	31.75	32.20	31.02	31.26	31.26	0.81%	471,052
Apr 11, 2025	30.89	31.12	29.92	31.01	31.01	2.04%	670,262
Apr 10, 2025	30.81	31.06	29.74	30.39	30.39	-3.68%	538,674
Apr 9, 2025	27.98	31.97	27.98	31.55	31.55	12.72%	895,087
Apr 8, 2025	29.80	29.80	27.62	27.99	27.99	-1.76%	902,969
Apr 7, 2025	27.70	30.06	27.00	28.49	28.49	-2.03%	1,104,683
Apr 4, 2025	30.00	30.26	28.41	29.08	29.08	-6.31%	1,225,529
Apr 3, 2025	31.25	31.88	30.91	31.04	31.04	-6.45%	1,190,025
Apr 2, 2025	32.00	33.73	32.00	33.18	33.18	2.41%	1,062,278
Apr 1, 2025	31.91	33.00	31.58	32.40	32.40	1.25%	656,118
Mar 31, 2025	31.38	32.04	30.71	32.00	32.00	-	758,202
Mar 28, 2025	32.20	32.58	31.84	32.00	32.00	-1.11%	1,381,366