JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	67.81	67.82	66.03	66.27	-	-2.70%	915,166
Dec 22, 2025	67.11	68.38	67.07	68.11	68.11	1.95%	1,205,611
Dec 19, 2025	65.96	66.84	64.01	66.81	66.81	1.66%	3,244,932
Dec 18, 2025	65.77	67.36	64.82	65.72	65.72	2.70%	2,341,973
Dec 17, 2025	65.95	66.92	63.27	63.99	63.99	-2.02%	2,508,566
Dec 16, 2025	65.06	66.86	64.30	65.31	65.31	-1.27%	1,808,062
Dec 15, 2025	69.31	69.89	65.26	66.15	66.15	-4.10%	2,286,219
Dec 12, 2025	68.59	69.97	67.45	68.98	68.98	0.94%	2,891,869
Dec 11, 2025	68.56	69.20	67.55	68.34	68.34	-0.57%	2,617,503
Dec 10, 2025	68.50	70.43	68.00	68.73	68.73	-0.15%	2,728,424
Dec 9, 2025	65.05	68.91	64.52	68.83	68.83	6.25%	3,260,633
Dec 8, 2025	64.69	66.23	63.67	64.78	64.78	0.02%	2,511,804
Dec 5, 2025	62.76	65.20	62.05	64.77	64.77	4.27%	3,237,768
Dec 4, 2025	63.00	64.00	61.08	62.12	62.12	-0.74%	1,962,160
Dec 3, 2025	60.60	62.62	60.21	62.58	62.58	1.54%	1,142,949
Dec 2, 2025	60.09	62.65	59.27	61.63	61.63	3.20%	1,864,601
Dec 1, 2025	60.66	60.89	59.41	59.72	59.72	-2.07%	1,122,515
Nov 28, 2025	61.09	62.00	60.68	60.98	60.98	0.02%	467,185
Nov 26, 2025	62.70	62.74	60.48	60.97	60.97	-2.84%	1,042,193
Nov 25, 2025	60.56	62.94	60.28	62.75	62.75	2.52%	1,181,253
Nov 24, 2025	58.43	61.45	58.25	61.21	61.21	3.36%	1,596,228
Nov 21, 2025	59.30	59.70	56.40	59.22	59.22	-0.05%	1,326,608
Nov 20, 2025	62.02	62.50	58.63	59.25	59.25	-2.65%	2,107,918
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