JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	48.86	48.86	46.11	47.50	47.50	-1.98%	889,837
Oct 6, 2025	48.92	49.76	47.01	48.46	48.46	0.81%	1,325,617
Oct 3, 2025	48.61	49.39	47.92	48.07	48.07	-0.02%	874,563
Oct 2, 2025	46.99	48.16	46.40	48.08	48.08	2.30%	995,273
Oct 1, 2025	47.13	48.39	46.62	47.00	47.00	-0.70%	755,886
Sep 30, 2025	49.90	49.92	46.65	47.33	47.33	-4.35%	1,546,860
Sep 29, 2025	50.70	50.84	49.30	49.48	49.48	-1.22%	629,421
Sep 26, 2025	49.76	50.21	49.28	50.09	50.09	1.09%	519,949
Sep 25, 2025	49.50	49.73	48.72	49.55	49.55	-1.16%	472,437
Sep 24, 2025	51.50	51.94	49.80	50.13	50.13	-0.14%	977,571
Sep 23, 2025	50.21	51.19	49.92	50.20	50.20	0.02%	822,099
Sep 22, 2025	49.70	50.24	49.00	50.19	50.19	0.78%	902,292
Sep 19, 2025	50.36	50.36	49.56	49.80	49.80	-0.42%	1,098,910
Sep 18, 2025	48.36	50.19	48.36	50.01	50.01	4.27%	1,035,060
Sep 17, 2025	47.98	48.50	47.58	47.96	47.96	0.21%	1,040,022
Sep 16, 2025	49.24	49.36	47.54	47.86	47.86	-3.04%	2,052,320
Sep 15, 2025	49.47	50.60	49.07	49.36	49.36	-1.16%	1,446,286
Sep 12, 2025	50.03	50.59	49.79	49.94	49.94	0.10%	663,900
Sep 11, 2025	50.10	50.66	49.59	49.89	49.89	0.46%	801,135
Sep 10, 2025	50.26	50.47	48.91	49.66	49.66	-0.58%	1,763,292
Sep 9, 2025	50.45	50.98	49.68	49.95	49.95	-0.95%	1,451,133
Sep 8, 2025	49.97	50.76	49.58	50.43	50.43	0.74%	2,298,966
Sep 5, 2025	48.93	50.11	48.50	50.06	50.06	3.43%	1,047,105
Sep 4, 2025	47.68	48.54	46.93	48.40	48.40	1.34%	1,162,577
Sep 3, 2025	47.92	48.15	46.49	47.76	47.76	-0.25%	1,071,428
Sep 2, 2025	47.98	48.77	47.08	47.88	47.88	-3.02%	1,645,050
Aug 29, 2025	50.00	50.26	48.96	49.37	49.37	-1.40%	842,269
Aug 28, 2025	49.00	50.57	48.99	50.07	50.07	2.20%	2,440,369
Aug 27, 2025	47.08	49.07	46.40	48.99	48.99	6.06%	1,728,969
Aug 26, 2025	47.62	48.17	46.06	46.19	46.19	-2.76%	1,500,586
Aug 25, 2025	46.76	47.98	46.66	47.50	47.50	0.98%	1,363,590
Aug 22, 2025	46.88	47.48	46.34	47.04	47.04	0.32%	1,753,903
Aug 21, 2025	44.58	46.94	44.38	46.89	46.89	5.02%	2,962,602
Aug 20, 2025	44.38	45.00	43.89	44.65	44.65	-0.20%	1,220,569
Aug 19, 2025	44.92	45.44	43.73	44.74	44.74	-0.31%	780,989
Aug 18, 2025	45.00	45.10	43.99	44.88	44.88	-0.51%	1,195,047
Aug 15, 2025	42.73	45.74	42.73	45.11	45.11	5.57%	2,108,567
Aug 14, 2025	41.75	42.77	41.60	42.73	42.73	1.88%	1,077,553
Aug 13, 2025	41.81	42.80	41.34	41.94	41.94	2.14%	1,276,512
Aug 12, 2025	42.07	42.75	40.75	41.06	41.06	-2.61%	1,774,513
Aug 11, 2025	43.58	45.27	42.14	42.16	42.16	-3.35%	2,035,169
Aug 8, 2025	45.50	46.64	40.71	43.62	43.62	12.45%	4,878,954
Aug 7, 2025	42.02	42.38	37.19	38.79	38.79	-7.69%	4,036,017
Aug 6, 2025	42.39	42.92	41.37	42.02	42.02	-0.71%	1,145,428
Aug 5, 2025	43.53	44.06	42.23	42.32	42.32	-2.49%	1,092,219
Aug 4, 2025	42.46	43.86	42.00	43.40	43.40	3.53%	965,355
Aug 1, 2025	42.46	42.80	41.14	41.92	41.92	-3.43%	865,999
Jul 31, 2025	45.97	45.99	43.33	43.41	43.41	-3.83%	799,023
Jul 30, 2025	43.50	45.47	42.83	45.14	45.14	4.11%	2,061,249
Jul 29, 2025	42.95	43.40	42.17	43.36	43.36	1.66%	994,530