JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	77.27	79.13	75.15	78.87	-	2.88%	869,334
Jun 24, 2026	78.70	79.48	75.67	76.66	76.66	-2.60%	2,131,621
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
May 27, 2026	72.25	73.04	70.34	71.38	71.38	-2.23%	1,386,139
May 26, 2026	74.00	75.08	71.03	73.01	73.01	-1.32%	2,553,374
May 22, 2026	72.40	74.17	71.68	73.99	73.99	3.57%	2,236,813
May 21, 2026	72.20	73.13	70.87	71.44	71.44	-2.71%	1,356,531
May 20, 2026	69.54	73.72	68.75	73.43	73.43	3.96%	3,161,422
May 19, 2026	68.77	70.83	67.37	70.63	70.63	4.01%	2,686,764
May 18, 2026	65.90	68.38	65.50	67.91	67.91	2.65%	1,656,156
May 15, 2026	64.99	67.47	63.91	66.16	66.16	1.66%	1,732,948
May 14, 2026	64.89	65.61	62.01	65.08	65.08	1.40%	2,563,652
May 13, 2026	67.90	67.90	63.62	64.18	64.18	-4.99%	3,306,918
May 12, 2026	68.34	68.78	65.18	67.55	67.55	-2.12%	3,853,507
May 11, 2026	69.01	71.65	66.82	69.01	69.01	-2.18%	3,930,946
May 8, 2026	66.35	72.06	62.51	70.55	70.55	23.73%	9,196,270
May 7, 2026	55.95	57.82	55.00	57.02	57.02	5.97%	4,855,840
May 6, 2026	53.59	53.89	51.62	53.81	53.81	-1.10%	2,177,170
May 5, 2026	52.83	54.69	52.16	54.41	54.41	3.48%	2,447,441
May 4, 2026	49.89	52.93	49.89	52.58	52.58	5.39%	2,241,217
May 1, 2026	48.07	50.92	48.07	49.89	49.89	7.43%	2,230,707
Apr 30, 2026	46.15	46.72	44.96	46.44	46.44	0.37%	2,183,742
Apr 29, 2026	45.46	46.86	44.50	46.27	46.27	1.69%	2,186,330
Apr 28, 2026	46.34	47.50	44.77	45.50	45.50	-1.47%	2,794,360
Apr 27, 2026	45.27	47.06	45.23	46.18	46.18	2.06%	1,727,577
Apr 24, 2026	44.34	45.29	43.50	45.25	45.25	2.91%	1,331,161
Apr 23, 2026	45.25	46.24	42.93	43.97	43.97	-6.07%	2,172,046
Apr 22, 2026	46.72	47.55	45.84	46.81	46.81	1.54%	974,188
Apr 21, 2026	45.76	47.39	45.67	46.10	46.10	1.19%	1,701,775
Apr 20, 2026	44.00	45.65	43.71	45.56	45.56	3.26%	1,226,157
Apr 17, 2026	44.35	44.97	43.33	44.12	44.12	1.15%	3,311,395
Apr 16, 2026	44.06	44.50	42.41	43.62	43.62	1.75%	2,331,634
Apr 15, 2026	42.15	43.94	41.10	42.87	42.87	-3.36%	5,790,013