JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	42.77	42.83	41.87	41.95	41.95	-0.71%	577,950
Jul 18, 2025	40.92	42.38	40.66	42.25	42.25	3.15%	1,195,609
Jul 17, 2025	40.60	41.07	39.86	40.96	40.96	1.64%	1,053,988
Jul 16, 2025	40.35	40.44	39.64	40.30	40.30	0.15%	783,352
Jul 15, 2025	40.33	40.47	39.77	40.24	40.24	0.75%	762,622
Jul 14, 2025	39.68	40.65	39.68	39.94	39.94	0.28%	694,312
Jul 11, 2025	40.47	40.78	39.70	39.83	39.83	-1.80%	878,773
Jul 10, 2025	42.06	42.13	40.21	40.56	40.56	-3.54%	792,543
Jul 9, 2025	41.78	42.78	41.52	42.05	42.05	0.57%	959,282
Jul 8, 2025	42.35	42.49	41.18	41.81	41.81	-1.21%	750,314
Jul 7, 2025	41.98	42.68	41.81	42.32	42.32	0.76%	679,950
Jul 3, 2025	41.61	42.66	41.61	42.00	42.00	1.57%	1,056,669
Jul 2, 2025	42.40	42.84	41.32	41.35	41.35	-2.96%	866,943
Jul 1, 2025	44.07	44.94	42.14	42.61	42.61	-2.89%	1,407,706
Jun 30, 2025	43.95	44.72	43.74	43.88	43.88	-0.06%	1,174,898
Jun 27, 2025	43.59	43.94	42.85	43.91	43.91	1.21%	947,605
Jun 26, 2025	43.70	44.10	42.91	43.38	43.38	-0.48%	1,042,489
Jun 25, 2025	43.46	43.79	42.79	43.59	43.59	1.23%	953,415
Jun 24, 2025	42.31	43.10	41.91	43.06	43.06	3.71%	960,000
Jun 23, 2025	40.43	41.71	39.65	41.52	41.52	2.06%	723,393
Jun 20, 2025	41.72	41.82	40.20	40.68	40.68	-2.05%	1,166,965
Jun 18, 2025	41.65	42.47	41.42	41.53	41.53	0.22%	853,115
Jun 17, 2025	41.43	42.21	40.87	41.44	41.44	-0.12%	566,873
Jun 16, 2025	40.69	41.92	40.55	41.49	41.49	1.99%	568,255
Jun 13, 2025	41.31	41.76	40.59	40.68	40.68	-3.19%	1,140,778
Jun 12, 2025	41.84	43.08	41.81	42.02	42.02	0.14%	956,274
Jun 11, 2025	42.13	42.83	41.81	41.96	41.96	-0.63%	764,225
Jun 10, 2025	42.38	43.67	41.96	42.23	42.23	-0.51%	1,410,411
Jun 9, 2025	42.91	43.25	42.35	42.44	42.44	-0.73%	913,162
Jun 6, 2025	43.24	43.59	42.56	42.75	42.75	-1.00%	1,026,762
Jun 5, 2025	42.85	43.88	42.39	43.18	43.18	0.79%	1,402,113
Jun 4, 2025	43.50	45.10	42.79	42.84	42.84	-1.36%	1,944,140
Jun 3, 2025	44.70	44.89	41.74	43.43	43.43	-2.51%	2,486,603
Jun 2, 2025	42.08	44.88	41.63	44.55	44.55	3.75%	2,391,893
May 30, 2025	42.93	43.00	42.21	42.94	42.94	0.09%	698,088
May 29, 2025	42.89	43.22	41.89	42.90	42.90	0.42%	901,311
May 28, 2025	43.11	43.24	42.63	42.72	42.72	-0.88%	546,004
May 27, 2025	43.04	43.47	42.63	43.10	43.10	1.44%	555,622
May 23, 2025	42.43	42.90	42.00	42.49	42.49	-0.65%	598,462
May 22, 2025	42.57	43.51	42.57	42.77	42.77	0.38%	734,339
May 21, 2025	43.13	43.76	42.34	42.61	42.61	-2.16%	763,629
May 20, 2025	42.61	43.56	42.35	43.55	43.55	2.09%	788,316
May 19, 2025	42.57	43.64	42.34	42.66	42.66	-1.04%	1,072,460
May 16, 2025	43.17	43.79	42.82	43.11	43.11	-0.14%	768,592
May 15, 2025	42.10	43.42	42.01	43.17	43.17	0.94%	1,632,990
May 14, 2025	42.18	43.59	41.68	42.77	42.77	1.40%	2,082,647
May 13, 2025	40.06	42.66	40.02	42.18	42.18	4.33%	3,112,975
May 12, 2025	40.00	41.44	39.39	40.43	40.43	3.67%	1,894,615
May 9, 2025	38.68	39.19	36.50	39.00	39.00	10.61%	3,227,308
May 8, 2025	34.72	35.79	34.29	35.26	35.26	2.05%	1,603,458