JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	40.91	42.16	39.03	39.19	39.19	-7.22%	4,229,055
Mar 3, 2026	40.15	42.82	39.65	42.24	42.24	1.59%	3,101,009
Mar 2, 2026	39.77	41.74	38.81	41.58	41.58	3.56%	2,988,745
Feb 27, 2026	39.65	40.22	38.50	40.15	40.15	-3.39%	4,475,111
Feb 26, 2026	40.06	42.73	39.86	41.56	41.56	7.22%	4,360,292
Feb 25, 2026	37.46	39.72	36.99	38.76	38.76	4.22%	5,792,628
Feb 24, 2026	34.99	37.24	34.05	37.19	37.19	7.02%	7,651,778
Feb 23, 2026	38.08	38.15	34.43	34.75	34.75	-7.95%	8,174,965
Feb 20, 2026	50.07	51.85	37.32	37.75	37.75	-24.94%	14,786,377
Feb 19, 2026	47.87	50.62	47.03	50.29	50.29	5.63%	2,253,399
Feb 18, 2026	47.76	49.33	46.67	47.61	47.61	0.09%	2,012,854
Feb 17, 2026	50.88	51.65	46.44	47.57	47.57	-7.96%	5,702,698
Feb 13, 2026	52.98	56.34	51.29	51.68	51.68	-3.04%	7,870,862
Feb 12, 2026	52.00	54.57	51.72	53.30	53.30	2.51%	5,816,519
Feb 11, 2026	52.76	53.80	50.10	52.00	52.00	-2.27%	2,703,153
Feb 10, 2026	52.00	54.22	51.50	53.20	53.20	3.80%	3,017,736
Feb 9, 2026	48.28	52.29	47.40	51.25	51.25	6.79%	3,427,619
Feb 6, 2026	48.72	49.77	45.73	47.99	47.99	0.71%	3,474,074
Feb 5, 2026	51.12	53.48	46.88	47.65	47.65	-8.37%	5,825,313
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
Jan 14, 2026	58.25	58.40	54.27	56.36	56.36	-4.04%	2,595,745
Jan 13, 2026	58.00	59.40	56.89	58.73	58.73	1.63%	1,452,881
Jan 12, 2026	58.95	59.26	57.26	57.79	57.79	-2.50%	1,695,277
Jan 9, 2026	60.15	61.20	59.17	59.27	59.27	-1.35%	1,162,796
Jan 8, 2026	62.47	62.85	58.54	60.08	60.08	-4.57%	1,598,388
Jan 7, 2026	59.66	63.33	59.06	62.96	62.96	6.39%	2,203,553
Jan 6, 2026	58.70	60.09	57.58	59.18	59.18	0.53%	1,793,217
Jan 5, 2026	59.35	60.55	58.76	58.87	58.87	-1.18%	1,506,896
Jan 2, 2026	62.98	63.07	57.18	59.57	59.57	-4.63%	3,532,423
Dec 31, 2025	65.13	65.44	62.30	62.46	62.46	-4.60%	2,050,928
Dec 30, 2025	65.90	66.30	65.12	65.47	65.47	-0.89%	695,589
Dec 29, 2025	66.10	66.55	65.69	66.06	66.06	-1.30%	715,560
Dec 26, 2025	66.56	66.99	65.77	66.93	66.93	0.18%	491,536
Dec 24, 2025	66.66	67.41	66.12	66.81	66.81	0.23%	573,458
Dec 23, 2025	67.81	67.82	66.03	66.66	66.66	-2.13%	1,295,321
Dec 22, 2025	67.11	68.38	67.07	68.11	68.11	1.95%	1,413,871
Dec 19, 2025	65.96	66.84	64.01	66.81	66.81	1.66%	3,970,222