JFrog Ltd. (FROG)
NASDAQ: FROG · Real-Time Price · USD
31.97
+1.36 (4.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JFrog Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 31.84 | 32.85 | 31.66 | 31.97 | 31.97 | 4.44% | 729,047 |
Apr 22, 2025 | 30.22 | 30.98 | 29.81 | 30.61 | 30.61 | 2.75% | 397,812 |
Apr 21, 2025 | 30.81 | 31.08 | 29.50 | 29.79 | 29.79 | -4.15% | 970,325 |
Apr 17, 2025 | 31.95 | 31.95 | 30.98 | 31.08 | 31.08 | -2.26% | 615,107 |
Apr 16, 2025 | 31.88 | 32.55 | 31.44 | 31.80 | 31.80 | -1.09% | 806,909 |
Apr 15, 2025 | 31.29 | 32.32 | 31.29 | 32.15 | 32.15 | 2.85% | 833,018 |
Apr 14, 2025 | 31.75 | 32.20 | 31.02 | 31.26 | 31.26 | 0.81% | 471,052 |
Apr 11, 2025 | 30.89 | 31.12 | 29.92 | 31.01 | 31.01 | 2.04% | 670,262 |
Apr 10, 2025 | 30.81 | 31.06 | 29.74 | 30.39 | 30.39 | -3.68% | 538,674 |
Apr 9, 2025 | 27.98 | 31.97 | 27.98 | 31.55 | 31.55 | 12.72% | 895,087 |
Apr 8, 2025 | 29.80 | 29.80 | 27.62 | 27.99 | 27.99 | -1.76% | 902,969 |
Apr 7, 2025 | 27.70 | 30.06 | 27.00 | 28.49 | 28.49 | -2.03% | 1,104,683 |
Apr 4, 2025 | 30.00 | 30.26 | 28.41 | 29.08 | 29.08 | -6.31% | 1,225,529 |
Apr 3, 2025 | 31.25 | 31.88 | 30.91 | 31.04 | 31.04 | -6.45% | 1,190,025 |
Apr 2, 2025 | 32.00 | 33.73 | 32.00 | 33.18 | 33.18 | 2.41% | 1,062,278 |
Apr 1, 2025 | 31.91 | 33.00 | 31.58 | 32.40 | 32.40 | 1.25% | 656,118 |
Mar 31, 2025 | 31.38 | 32.04 | 30.71 | 32.00 | 32.00 | - | 758,202 |
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 |