JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	47.00	47.46	46.00	46.57	-	-3.54%	795,148
Nov 3, 2025	47.56	48.46	46.74	48.28	48.28	1.68%	760,949
Oct 31, 2025	47.25	47.56	45.59	47.48	47.48	1.02%	1,773,893
Oct 30, 2025	48.12	49.29	46.95	47.00	47.00	-2.65%	1,105,260
Oct 29, 2025	50.12	50.12	48.13	48.28	48.28	-3.92%	691,669
Oct 28, 2025	50.11	50.40	49.25	50.25	50.25	0.68%	518,856
Oct 27, 2025	50.00	50.71	49.78	49.91	49.91	0.16%	510,588
Oct 24, 2025	49.34	49.92	48.82	49.83	49.83	3.17%	404,996
Oct 23, 2025	47.81	48.40	47.50	48.30	48.30	1.26%	613,289
Oct 22, 2025	48.54	48.68	47.03	47.70	47.70	-2.25%	526,932
Oct 21, 2025	47.92	49.35	47.71	48.80	48.80	1.69%	709,564
Oct 20, 2025	47.94	48.48	47.41	47.99	47.99	1.37%	465,257
Oct 17, 2025	46.64	47.57	46.35	47.34	47.34	1.41%	559,111
Oct 16, 2025	46.93	47.88	45.93	46.68	46.68	0.15%	943,977
Oct 15, 2025	47.08	47.44	46.31	46.61	46.61	-0.87%	673,660
Oct 14, 2025	46.41	47.32	45.53	47.02	47.02	-0.32%	642,744
Oct 13, 2025	46.84	47.19	46.11	47.17	47.17	2.52%	953,817
Oct 10, 2025	48.02	48.40	45.85	46.01	46.01	-3.85%	704,714
Oct 9, 2025	48.32	48.59	47.58	47.85	47.85	-0.48%	643,116
Oct 8, 2025	47.60	48.38	47.57	48.08	48.08	1.22%	486,515
Oct 7, 2025	48.86	48.86	46.11	47.50	47.50	-1.98%	891,459
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