JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.20	30.70	29.77	30.66	30.66	2.34%	391,897
Nov 19, 2024	30.00	30.36	29.60	29.96	29.96	-0.66%	863,001
Nov 18, 2024	30.51	30.55	29.54	30.16	30.16	-1.82%	687,371
Nov 15, 2024	31.47	31.48	30.63	30.72	30.72	-2.45%	1,172,513
Nov 14, 2024	31.42	31.73	31.03	31.49	31.49	0.32%	1,015,911
Nov 13, 2024	30.70	31.86	30.70	31.39	31.39	2.65%	1,574,916
Nov 12, 2024	30.41	31.43	30.35	30.58	30.58	-1.07%	798,819
Nov 11, 2024	31.16	31.36	30.08	30.91	30.91	-0.61%	1,206,251
Nov 8, 2024	31.54	32.90	30.05	31.10	31.10	-5.36%	2,392,968
Nov 7, 2024	31.70	33.14	31.51	32.86	32.86	3.59%	2,027,454
Nov 6, 2024	31.49	32.30	31.16	31.72	31.72	4.24%	1,319,575
Nov 5, 2024	29.80	30.70	29.66	30.43	30.43	1.94%	825,924
Nov 4, 2024	29.82	30.00	29.40	29.85	29.85	0.07%	736,656
Nov 1, 2024	29.60	30.14	29.06	29.83	29.83	2.23%	720,641
Oct 31, 2024	29.26	29.68	29.18	29.18	29.18	-0.65%	799,291
Oct 30, 2024	30.04	30.08	29.27	29.37	29.37	-2.46%	781,523
Oct 29, 2024	29.37	30.14	29.17	30.11	30.11	2.69%	533,220
Oct 28, 2024	29.78	29.89	29.01	29.32	29.32	0.14%	857,653
Oct 25, 2024	29.44	29.78	29.09	29.28	29.28	0.14%	609,635
Oct 24, 2024	29.55	29.98	29.13	29.24	29.24	-0.41%	660,482
Oct 23, 2024	30.43	30.43	28.96	29.36	29.36	-3.29%	548,516
Oct 22, 2024	30.84	30.86	30.22	30.36	30.36	-1.78%	320,435
Oct 21, 2024	30.58	30.95	30.09	30.91	30.91	0.59%	864,619
Oct 18, 2024	30.32	31.13	30.15	30.73	30.73	1.45%	541,613
Oct 17, 2024	31.51	31.54	30.14	30.29	30.29	-3.72%	798,422
Oct 16, 2024	31.70	31.84	31.12	31.46	31.46	-0.44%	703,232
Oct 15, 2024	31.57	32.60	31.53	31.60	31.60	0.45%	1,632,955
Oct 14, 2024	31.24	31.64	30.81	31.46	31.46	1.32%	1,051,533
Oct 11, 2024	31.50	31.91	29.75	31.05	31.05	4.48%	5,166,842
Oct 10, 2024	27.91	30.21	27.91	29.72	29.72	5.20%	1,873,906
Oct 9, 2024	27.55	28.43	27.40	28.25	28.25	3.10%	644,546
Oct 8, 2024	27.38	27.78	27.02	27.40	27.40	0.66%	1,233,728
Oct 7, 2024	28.76	28.84	27.18	27.22	27.22	-5.35%	701,369
Oct 4, 2024	28.00	28.78	27.84	28.76	28.76	4.43%	557,388
Oct 3, 2024	27.88	28.18	27.52	27.54	27.54	-2.06%	710,961
Oct 2, 2024	27.94	28.40	27.91	28.12	28.12	-0.14%	635,727
Oct 1, 2024	29.09	29.21	27.89	28.16	28.16	-3.03%	1,080,700
Sep 30, 2024	29.32	29.48	28.76	29.04	29.04	-0.75%	647,306
Sep 27, 2024	29.23	29.79	29.08	29.26	29.26	1.11%	696,858
Sep 26, 2024	28.88	29.15	28.54	28.94	28.94	1.30%	728,546
Sep 25, 2024	28.58	28.88	28.42	28.57	28.57	0.32%	780,089
Sep 24, 2024	28.47	28.90	28.04	28.48	28.48	0.32%	1,217,726
Sep 23, 2024	28.73	28.73	28.14	28.39	28.39	-0.77%	1,214,754
Sep 20, 2024	28.03	28.63	28.03	28.61	28.61	0.81%	998,370
Sep 19, 2024	29.00	29.00	28.12	28.38	28.38	0.75%	1,120,149
Sep 18, 2024	28.12	28.82	27.46	28.17	28.17	0.18%	1,323,060
Sep 17, 2024	28.35	28.56	27.93	28.12	28.12	-0.07%	1,280,907
Sep 16, 2024	27.93	28.58	27.40	28.14	28.14	0.54%	1,967,767
Sep 13, 2024	27.95	28.25	27.70	27.99	27.99	0.32%	1,057,785
Sep 12, 2024	27.96	28.28	27.44	27.90	27.90	0.58%	1,407,296
Sep 11, 2024	27.68	28.06	27.27	27.74	27.74	-0.14%	1,082,082
Sep 10, 2024	28.18	28.70	27.19	27.78	27.78	-1.17%	2,417,037
Sep 9, 2024	27.48	28.65	27.43	28.11	28.11	2.74%	2,185,163
Sep 6, 2024	28.45	28.82	27.14	27.36	27.36	-3.66%	1,561,435
Sep 5, 2024	28.66	29.38	27.28	28.40	28.40	-0.73%	2,357,179
Sep 4, 2024	26.26	29.42	26.11	28.61	28.61	8.62%	5,698,888
Sep 3, 2024	27.38	27.53	26.10	26.34	26.34	-5.12%	1,829,740
Aug 30, 2024	27.96	28.14	27.32	27.76	27.76	0.04%	1,838,748
Aug 29, 2024	27.55	28.65	27.55	27.75	27.75	1.50%	1,269,162
Aug 28, 2024	27.15	27.72	27.02	27.34	27.34	1.02%	1,425,756
Aug 27, 2024	27.00	27.59	26.86	27.07	27.07	1.75%	1,790,147
Aug 26, 2024	26.51	26.94	26.19	26.60	26.60	0.34%	1,369,238
Aug 23, 2024	26.27	26.62	25.95	26.51	26.51	1.84%	1,697,064
Aug 22, 2024	27.14	27.36	25.93	26.03	26.03	-4.13%	1,195,000
Aug 21, 2024	27.48	27.69	26.84	27.15	27.15	-0.69%	742,703
Aug 20, 2024	27.46	27.77	27.11	27.34	27.34	-0.40%	560,100
Aug 19, 2024	27.01	27.72	27.01	27.45	27.45	1.10%	851,035
Aug 16, 2024	26.58	27.32	26.44	27.15	27.15	1.61%	835,923
Aug 15, 2024	26.43	26.80	26.12	26.72	26.72	3.17%	774,976
Aug 14, 2024	26.54	26.63	25.78	25.90	25.90	-2.34%	1,133,522
Aug 13, 2024	26.00	26.92	25.90	26.52	26.52	2.39%	1,038,875
Aug 12, 2024	26.14	26.50	25.47	25.90	25.90	-0.92%	2,286,652
Aug 9, 2024	24.93	26.19	24.13	26.14	26.14	5.92%	3,122,110
Aug 8, 2024	25.19	25.64	22.91	24.68	24.68	-27.52%	11,986,582
Aug 7, 2024	34.70	35.56	33.91	34.05	34.05	-0.29%	1,245,915
Aug 6, 2024	34.25	34.62	33.22	34.15	34.15	1.55%	623,300
Aug 5, 2024	32.45	34.33	32.15	33.63	33.63	-3.89%	1,029,951
Aug 2, 2024	34.99	35.40	33.61	34.99	34.99	-2.86%	894,285
Aug 1, 2024	38.56	38.79	35.28	36.02	36.02	-6.59%	950,067
Jul 31, 2024	39.38	39.44	38.46	38.56	38.56	-0.23%	492,684
Jul 30, 2024	37.88	38.72	37.36	38.65	38.65	1.74%	629,264
Jul 29, 2024	39.75	40.08	37.89	37.99	37.99	-3.85%	994,925
Jul 26, 2024	39.00	39.84	38.72	39.51	39.51	3.35%	948,714
Jul 25, 2024	37.36	39.00	36.14	38.23	38.23	2.80%	862,131
Jul 24, 2024	38.77	38.89	37.12	37.19	37.19	-3.78%	551,133
Jul 23, 2024	38.25	39.35	38.00	38.65	38.65	2.06%	819,482
Jul 22, 2024	38.13	38.25	37.16	37.87	37.87	0.21%	537,337
Jul 19, 2024	37.41	38.40	37.18	37.79	37.79	0.59%	879,742
Jul 18, 2024	38.00	39.30	37.26	37.57	37.57	-0.77%	1,401,751
Jul 17, 2024	36.87	38.00	36.56	37.86	37.86	1.20%	1,074,017
Jul 16, 2024	37.27	37.51	36.66	37.41	37.41	1.11%	664,860
Jul 15, 2024	36.61	37.63	36.40	37.00	37.00	2.15%	763,934
Jul 12, 2024	36.05	36.72	35.83	36.22	36.22	0.42%	793,406
Jul 11, 2024	35.73	37.05	35.48	36.07	36.07	2.24%	606,627
Jul 10, 2024	35.69	35.69	34.83	35.28	35.28	-0.84%	444,046
Jul 9, 2024	36.22	36.24	35.31	35.58	35.58	-1.50%	752,963
Jul 8, 2024	36.50	36.65	35.99	36.12	36.12	-1.58%	385,686
Jul 5, 2024	35.73	36.81	35.47	36.70	36.70	2.83%	629,129
Jul 3, 2024	36.12	36.24	35.46	35.69	35.69	-0.85%	815,744
Jul 2, 2024	37.02	37.50	35.91	36.00	36.00	-3.83%	707,998