JFrog Ltd. (FROG)
NASDAQ: FROG · Real-Time Price · USD
29.85
+0.02 (0.07%)
At close: Nov 4, 2024, 4:00 PM
31.00
+1.15 (3.85%)
After-hours: Nov 4, 2024, 4:34 PM EST
JFrog Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 37.59 | 37.82 | 37.06 | 37.43 | 37.43 | -0.32% | 1,202,099 |
Jun 28, 2024 | 37.01 | 37.89 | 36.38 | 37.55 | 37.55 | 2.18% | 1,192,786 |
Jun 27, 2024 | 35.90 | 37.05 | 35.81 | 36.75 | 36.75 | 2.62% | 1,193,040 |
Jun 26, 2024 | 35.04 | 36.59 | 35.04 | 35.81 | 35.81 | 2.87% | 1,843,856 |
Jun 25, 2024 | 33.76 | 35.00 | 32.86 | 34.81 | 34.81 | 3.05% | 2,004,063 |
Jun 24, 2024 | 33.38 | 34.27 | 33.38 | 33.78 | 33.78 | -0.06% | 765,860 |
Jun 21, 2024 | 32.62 | 34.00 | 32.28 | 33.80 | 33.80 | 3.17% | 1,324,847 |
Jun 20, 2024 | 32.52 | 32.85 | 32.01 | 32.76 | 32.76 | 0.99% | 945,790 |
Jun 18, 2024 | 33.44 | 33.64 | 31.84 | 32.44 | 32.44 | -3.77% | 2,210,060 |
Jun 17, 2024 | 33.60 | 34.17 | 32.63 | 33.71 | 33.71 | 0.15% | 1,172,001 |
Jun 14, 2024 | 33.93 | 33.93 | 33.26 | 33.66 | 33.66 | -0.91% | 726,958 |
Jun 13, 2024 | 34.51 | 34.52 | 33.40 | 33.97 | 33.97 | -0.96% | 831,910 |