JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.20	32.58	31.84	32.00	32.00	-1.11%	1,381,366
Mar 27, 2025	33.33	33.55	32.23	32.36	32.36	-3.69%	679,193
Mar 26, 2025	34.50	34.66	33.33	33.60	33.60	-3.09%	780,414
Mar 25, 2025	34.82	35.76	34.57	34.67	34.67	0.09%	448,286
Mar 24, 2025	34.87	34.87	34.38	34.64	34.64	1.94%	632,813
Mar 21, 2025	33.44	34.11	33.32	33.98	33.98	0.32%	597,813
Mar 20, 2025	33.81	34.52	33.72	33.87	33.87	-1.17%	353,407
Mar 19, 2025	33.89	34.70	33.36	34.27	34.27	1.03%	415,073
Mar 18, 2025	34.18	34.36	33.68	33.92	33.92	-1.25%	428,861
Mar 17, 2025	33.62	34.75	33.48	34.35	34.35	2.29%	447,296
Mar 14, 2025	33.12	33.79	32.89	33.58	33.58	3.42%	726,721
Mar 13, 2025	33.27	33.27	32.40	32.47	32.47	-2.96%	566,288
Mar 12, 2025	34.44	34.68	33.24	33.46	33.46	-0.24%	613,246
Mar 11, 2025	33.12	34.02	32.96	33.54	33.54	-0.09%	874,263
Mar 10, 2025	33.69	34.00	32.83	33.57	33.57	-2.61%	1,141,201
Mar 7, 2025	34.64	35.21	33.15	34.47	34.47	-0.69%	828,270
Mar 6, 2025	35.78	36.67	34.60	34.71	34.71	-5.70%	844,119
Mar 5, 2025	36.06	36.94	35.45	36.81	36.81	2.74%	758,782
Mar 4, 2025	35.24	36.00	34.54	35.83	35.83	-0.72%	1,286,537
Mar 3, 2025	36.55	37.30	35.88	36.09	36.09	-1.80%	1,387,756
Feb 28, 2025	36.78	37.25	36.30	36.75	36.75	-0.60%	719,915
Feb 27, 2025	37.75	38.23	36.92	36.97	36.97	-1.23%	1,089,163
Feb 26, 2025	37.19	37.75	37.13	37.43	37.43	1.74%	931,990
Feb 25, 2025	37.61	37.94	36.55	36.79	36.79	-3.06%	816,837
Feb 24, 2025	38.28	38.41	36.87	37.95	37.95	-1.51%	867,606
Feb 21, 2025	39.38	39.53	38.43	38.53	38.53	-1.71%	2,015,937
Feb 20, 2025	39.53	39.53	38.58	39.20	39.20	-1.56%	1,371,560
Feb 19, 2025	41.59	41.87	39.73	39.82	39.82	-5.26%	2,016,962
Feb 18, 2025	40.00	42.14	39.85	42.03	42.03	5.60%	2,560,330
Feb 14, 2025	43.00	43.00	39.36	39.80	39.80	5.54%	4,889,399
Feb 13, 2025	37.22	37.89	36.56	37.71	37.71	2.11%	2,657,746
Feb 12, 2025	35.89	37.00	35.53	36.93	36.93	2.73%	1,287,452
Feb 11, 2025	36.23	36.63	35.30	35.95	35.95	-1.61%	1,128,494
Feb 10, 2025	36.44	37.01	36.13	36.54	36.54	1.98%	963,985
Feb 7, 2025	37.10	37.15	35.33	35.83	35.83	-0.58%	1,621,528
Feb 6, 2025	36.44	36.61	35.69	36.04	36.04	-0.74%	700,947
Feb 5, 2025	36.13	36.68	36.01	36.31	36.31	-0.08%	852,561
Feb 4, 2025	35.70	36.36	35.58	36.34	36.34	2.51%	787,604
Feb 3, 2025	33.62	35.60	33.39	35.45	35.45	1.99%	827,888
Jan 31, 2025	35.74	35.81	34.71	34.76	34.76	-1.70%	852,074
Jan 30, 2025	35.07	35.67	35.00	35.36	35.36	0.17%	864,515
Jan 29, 2025	35.77	35.81	34.85	35.30	35.30	-1.31%	644,826
Jan 28, 2025	34.06	36.25	34.06	35.77	35.77	3.86%	1,552,299
Jan 27, 2025	34.15	35.93	33.90	34.44	34.44	-1.06%	1,122,714
Jan 24, 2025	34.95	34.99	34.37	34.81	34.81	0.90%	588,751
Jan 23, 2025	34.10	34.58	33.76	34.50	34.50	0.58%	577,834
Jan 22, 2025	34.05	34.80	34.02	34.30	34.30	1.12%	752,986
Jan 21, 2025	33.10	34.39	33.00	33.92	33.92	3.57%	1,189,081
Jan 17, 2025	33.50	33.99	32.63	32.75	32.75	-0.09%	1,391,182
Jan 16, 2025	33.73	34.05	32.39	32.78	32.78	-1.35%	1,656,554