JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	61.09	62.00	60.68	60.98	60.98	0.02%	467,064
Nov 26, 2025	62.70	62.74	60.48	60.97	60.97	-2.84%	1,042,177
Nov 25, 2025	60.56	62.94	60.28	62.75	62.75	2.52%	1,180,604
Nov 24, 2025	58.43	61.45	58.25	61.21	61.21	3.36%	1,588,689
Nov 21, 2025	59.30	59.70	56.40	59.22	59.22	-0.05%	1,326,522
Nov 20, 2025	62.02	62.50	58.63	59.25	59.25	-2.65%	2,107,766
Nov 19, 2025	58.08	61.34	58.00	60.86	60.86	4.77%	2,390,138
Nov 18, 2025	56.54	58.54	56.54	58.09	58.09	2.15%	1,826,848
Nov 17, 2025	59.09	59.48	56.55	56.87	56.87	-3.76%	1,175,306
Nov 14, 2025	58.00	60.17	57.80	59.09	59.09	-0.82%	1,216,694
Nov 13, 2025	61.31	61.77	58.44	59.58	59.58	-3.39%	1,774,257
Nov 12, 2025	64.00	65.10	61.30	61.67	61.67	-3.66%	2,138,532
Nov 11, 2025	63.52	64.91	63.12	64.01	64.01	-0.48%	2,491,884
Nov 10, 2025	60.58	65.50	59.10	64.32	64.32	7.20%	4,447,121
Nov 7, 2025	56.41	60.68	53.50	60.00	60.00	26.96%	7,763,555
Nov 6, 2025	46.21	47.98	45.23	47.26	47.26	2.47%	3,358,335
Nov 5, 2025	47.08	47.08	45.58	46.12	46.12	-0.97%	716,570
Nov 4, 2025	47.00	47.46	46.00	46.57	46.57	-3.54%	795,421
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