JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.45	45.17	41.52	43.34	43.34	-7.62%	3,788,120
Mar 26, 2026	46.42	49.10	46.42	46.91	46.91	-0.47%	2,737,011
Mar 25, 2026	44.54	48.00	44.17	47.13	47.13	10.17%	5,296,775
Mar 24, 2026	44.27	44.80	41.50	42.78	42.78	0.33%	2,380,579
Mar 23, 2026	41.91	44.45	41.00	42.64	42.64	0.88%	2,113,612
Mar 20, 2026	43.39	43.39	41.02	42.27	42.27	-2.74%	10,007,389
Mar 19, 2026	43.60	44.66	43.12	43.46	43.46	-0.93%	2,265,269
Mar 18, 2026	43.75	44.54	43.51	43.87	43.87	0.09%	1,402,133
Mar 17, 2026	42.90	44.58	42.86	43.83	43.83	1.72%	1,488,429
Mar 16, 2026	42.59	43.77	42.50	43.09	43.09	4.92%	2,653,093
Mar 13, 2026	41.62	42.79	40.51	41.07	41.07	-1.96%	1,796,962
Mar 12, 2026	41.63	43.12	40.47	41.89	41.89	0.10%	2,022,782
Mar 11, 2026	40.96	42.22	40.90	41.85	41.85	2.30%	1,696,355
Mar 10, 2026	42.48	42.70	40.07	40.91	40.91	-3.01%	1,631,460
Mar 9, 2026	40.27	42.27	39.90	42.18	42.18	3.92%	2,689,598
Mar 6, 2026	40.96	42.47	39.76	40.59	40.59	-1.24%	3,882,280
Mar 5, 2026	39.49	42.38	39.49	41.10	41.10	4.87%	4,617,524
Mar 4, 2026	40.91	42.16	39.03	39.19	39.19	-7.22%	4,369,084
Mar 3, 2026	40.15	42.82	39.65	42.24	42.24	1.59%	3,141,904
Mar 2, 2026	39.77	41.74	38.81	41.58	41.58	3.56%	3,010,662
Feb 27, 2026	39.65	40.22	38.50	40.15	40.15	-3.39%	4,849,491
Feb 26, 2026	40.06	42.73	39.86	41.56	41.56	7.22%	4,484,428
Feb 25, 2026	37.46	39.72	36.99	38.76	38.76	4.22%	5,841,508
Feb 24, 2026	34.99	37.24	34.05	37.19	37.19	7.02%	7,738,066
Feb 23, 2026	38.08	38.15	34.43	34.75	34.75	-7.95%	8,309,534
Feb 20, 2026	50.07	51.85	37.32	37.75	37.75	-24.94%	15,079,078
Feb 19, 2026	47.87	50.62	47.03	50.29	50.29	5.63%	2,257,517
Feb 18, 2026	47.76	49.33	46.67	47.61	47.61	0.09%	2,012,964
Feb 17, 2026	50.88	51.65	46.44	47.57	47.57	-7.96%	5,705,264
Feb 13, 2026	52.98	56.34	51.29	51.68	51.68	-3.04%	7,972,719
Feb 12, 2026	52.00	54.57	51.72	53.30	53.30	2.51%	6,207,178
Feb 11, 2026	52.76	53.80	50.10	52.00	52.00	-2.27%	2,885,676
Feb 10, 2026	52.00	54.22	51.50	53.20	53.20	3.80%	3,022,744
Feb 9, 2026	48.28	52.29	47.40	51.25	51.25	6.79%	3,610,072
Feb 6, 2026	48.72	49.77	45.73	47.99	47.99	0.71%	3,499,767
Feb 5, 2026	51.12	53.48	46.88	47.65	47.65	-8.37%	5,826,923
Feb 4, 2026	51.62	52.46	49.50	52.00	52.00	0.39%	2,447,490
Feb 3, 2026	54.92	55.27	50.20	51.80	51.80	-6.70%	3,667,182
Feb 2, 2026	54.89	56.61	53.96	55.52	55.52	1.31%	1,499,558
Jan 30, 2026	55.12	57.16	54.05	54.80	54.80	-1.14%	1,654,368
Jan 29, 2026	58.72	58.84	54.15	55.43	55.43	-7.73%	2,817,360
Jan 28, 2026	59.49	61.40	59.38	60.08	60.08	1.53%	1,227,302
Jan 27, 2026	60.25	60.95	58.57	59.17	59.17	-0.77%	1,623,909
Jan 26, 2026	58.74	61.31	58.45	59.63	59.63	2.05%	2,157,907
Jan 23, 2026	56.89	59.19	55.94	58.43	58.43	2.58%	1,355,956
Jan 22, 2026	54.62	57.88	54.41	56.96	56.96	5.19%	2,601,744
Jan 21, 2026	55.86	56.42	53.38	54.15	54.15	-3.13%	3,078,459
Jan 20, 2026	55.91	57.45	55.50	55.90	55.90	-1.74%	1,242,343
Jan 16, 2026	58.43	58.78	56.61	56.89	56.89	-1.93%	1,545,256
Jan 15, 2026	56.73	58.20	56.16	58.01	58.01	2.93%	2,031,743