JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	96.26	96.26	88.46	89.55	-	7.84%	711,048
Aug 6, 2026	79.87	85.49	79.51	83.04	83.04	-1.75%	2,977,714
Aug 5, 2026	86.85	89.19	84.40	84.52	84.52	-1.97%	2,027,904
Aug 4, 2026	82.22	86.96	82.01	86.22	86.22	4.64%	1,841,708
Aug 3, 2026	80.54	82.69	79.53	82.40	82.40	3.27%	1,983,946
Jul 31, 2026	78.44	81.57	77.44	79.79	79.79	1.75%	1,901,712
Jul 30, 2026	74.02	78.55	73.40	78.42	78.42	7.02%	2,242,586
Jul 29, 2026	76.90	79.22	72.27	73.28	73.28	-4.13%	3,729,875
Jul 28, 2026	82.00	82.00	72.14	76.43	76.43	-5.91%	3,513,643
Jul 27, 2026	82.26	83.23	80.18	81.23	81.23	1.33%	908,356
Jul 24, 2026	82.98	83.04	79.42	80.16	80.16	-1.34%	1,437,143
Jul 23, 2026	80.33	81.58	78.11	81.25	81.25	1.97%	1,768,435
Jul 22, 2026	85.46	85.85	78.88	79.68	79.68	-7.95%	3,844,069
Jul 21, 2026	86.54	89.16	83.98	86.56	86.56	-4.28%	2,425,964
Jul 20, 2026	88.00	93.14	87.39	90.43	90.43	2.13%	1,852,850
Jul 17, 2026	83.26	88.61	83.07	88.54	88.54	2.32%	2,017,569
Jul 16, 2026	91.55	91.98	85.84	86.53	86.53	-5.20%	1,843,269
Jul 15, 2026	93.32	93.92	88.70	91.28	91.28	0.12%	1,504,037
Jul 14, 2026	90.30	95.91	89.33	91.17	91.17	-0.92%	2,238,320
Jul 13, 2026	91.23	92.36	89.30	92.02	92.02	1.41%	1,714,898
Jul 10, 2026	96.75	96.75	89.19	90.74	90.74	-4.98%	1,850,085
Jul 9, 2026	91.95	96.74	91.34	95.50	95.50	2.99%	1,955,037
Jul 8, 2026	94.93	96.26	91.31	92.73	92.73	-3.61%	2,295,826
Jul 7, 2026	98.51	99.22	92.42	96.20	96.20	-1.94%	2,405,336
Jul 6, 2026	93.38	98.93	92.00	98.10	98.10	3.47%	2,437,135
Jul 2, 2026	91.71	96.00	90.75	94.81	94.81	4.89%	3,115,827
Jul 1, 2026	92.61	92.94	88.90	90.39	90.39	-0.54%	2,912,951
Jun 30, 2026	88.62	93.12	88.51	90.88	90.88	0.88%	2,943,749
Jun 29, 2026	88.70	90.33	85.68	90.09	90.09	2.87%	4,812,135
Jun 26, 2026	78.86	87.99	78.86	87.58	87.58	11.14%	26,093,692
Jun 25, 2026	77.27	79.76	75.15	78.80	78.80	2.79%	2,217,818
Jun 24, 2026	78.70	79.48	75.67	76.66	76.66	-2.60%	2,131,765
Jun 23, 2026	78.08	80.30	77.53	78.71	78.71	-1.48%	1,829,228
Jun 22, 2026	82.06	84.30	78.80	79.89	79.89	-3.42%	1,572,685
Jun 18, 2026	80.87	83.50	79.00	82.72	82.72	1.68%	3,199,034
Jun 17, 2026	78.05	84.30	77.75	81.35	81.35	3.66%	2,314,454
Jun 16, 2026	80.39	82.66	78.10	78.48	78.48	-2.38%	2,561,995
Jun 15, 2026	79.21	80.59	78.20	80.39	80.39	3.41%	2,307,287
Jun 12, 2026	79.54	80.83	76.58	77.74	77.74	-0.94%	1,961,539
Jun 11, 2026	79.86	81.76	77.27	78.48	78.48	-2.34%	2,418,004
Jun 10, 2026	82.70	85.64	80.10	80.36	80.36	-1.11%	2,170,754
Jun 9, 2026	84.74	85.85	79.66	81.26	81.26	-5.15%	2,490,803
Jun 8, 2026	84.81	87.86	82.98	85.67	85.67	1.99%	2,447,657
Jun 5, 2026	85.41	86.00	82.84	84.00	84.00	-2.51%	2,399,584
Jun 4, 2026	82.90	86.43	81.00	86.16	86.16	2.74%	1,800,875
Jun 3, 2026	85.80	86.17	82.80	83.86	83.86	-4.76%	2,064,566
Jun 2, 2026	84.57	89.16	83.73	88.05	88.05	-0.29%	3,660,647
Jun 1, 2026	80.12	88.57	79.82	88.31	88.31	11.11%	4,130,466
May 29, 2026	74.20	79.87	73.82	79.48	79.48	9.22%	3,329,426
May 28, 2026	73.50	74.19	72.01	72.77	72.77	1.95%	1,422,681