JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	64.89	64.89	62.01	63.20	-	-1.53%	491,267
May 13, 2026	67.90	67.90	63.62	64.18	64.18	-4.99%	3,306,001
May 12, 2026	68.34	68.78	65.18	67.55	67.55	-2.12%	3,853,147
May 11, 2026	69.01	71.65	66.82	69.01	69.01	-2.18%	3,927,296
May 8, 2026	66.35	72.06	62.51	70.55	70.55	23.73%	9,176,844
May 7, 2026	55.95	57.82	55.00	57.02	57.02	5.97%	4,430,192
May 6, 2026	53.59	53.89	51.62	53.81	53.81	-1.10%	2,169,060
May 5, 2026	52.83	54.69	52.16	54.41	54.41	3.48%	2,445,829
May 4, 2026	49.89	52.93	49.89	52.58	52.58	5.39%	2,237,849
May 1, 2026	48.07	50.92	48.07	49.89	49.89	7.43%	2,215,733
Apr 30, 2026	46.15	46.72	44.96	46.44	46.44	0.37%	2,172,202
Apr 29, 2026	45.46	46.86	44.50	46.27	46.27	1.69%	2,185,679
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
Apr 14, 2026	45.07	46.19	43.47	44.36	44.36	-1.92%	1,614,636
Apr 13, 2026	42.98	45.33	42.40	45.23	45.23	4.65%	2,296,527
Apr 10, 2026	44.37	44.37	41.73	43.22	43.22	-2.79%	2,567,537
Apr 9, 2026	46.25	46.46	41.81	44.46	44.46	-4.71%	4,495,299
Apr 8, 2026	51.66	52.00	46.40	46.66	46.66	-4.93%	2,734,628
Apr 7, 2026	49.33	50.48	48.10	49.08	49.08	-0.47%	1,860,655
Apr 6, 2026	50.40	51.25	48.50	49.31	49.31	-2.57%	1,652,395
Apr 2, 2026	47.57	51.32	47.57	50.61	50.61	4.44%	2,766,712
Apr 1, 2026	47.56	49.64	46.75	48.46	48.46	3.26%	3,265,029
Mar 31, 2026	43.96	47.06	43.89	46.93	46.93	9.75%	3,212,704
Mar 30, 2026	43.16	44.35	42.01	42.76	42.76	-1.33%	2,683,056
Mar 27, 2026	44.45	45.17	41.52	43.34	43.34	-7.62%	3,807,500
Mar 26, 2026	46.42	49.10	46.42	46.91	46.91	-0.47%	2,737,075
Mar 25, 2026	44.54	48.00	44.17	47.13	47.13	10.17%	5,298,501
Mar 24, 2026	44.27	44.80	41.50	42.78	42.78	0.33%	2,380,583
Mar 23, 2026	41.91	44.45	41.00	42.64	42.64	0.88%	2,128,905
Mar 20, 2026	43.39	43.39	41.02	42.27	42.27	-2.74%	10,008,811
Mar 19, 2026	43.60	44.66	43.12	43.46	43.46	-0.93%	2,266,883
Mar 18, 2026	43.75	44.54	43.51	43.87	43.87	0.09%	1,402,805
Mar 17, 2026	42.90	44.58	42.86	43.83	43.83	1.72%	1,488,476
Mar 16, 2026	42.59	43.77	42.50	43.09	43.09	4.92%	2,653,852
Mar 13, 2026	41.62	42.79	40.51	41.07	41.07	-1.96%	1,797,317
Mar 12, 2026	41.63	43.12	40.47	41.89	41.89	0.10%	2,023,061
Mar 11, 2026	40.96	42.22	40.90	41.85	41.85	2.30%	1,696,821
Mar 10, 2026	42.48	42.70	40.07	40.91	40.91	-3.01%	1,691,727
Mar 9, 2026	40.27	42.27	39.90	42.18	42.18	3.92%	2,725,476
Mar 6, 2026	40.96	42.47	39.76	40.59	40.59	-1.24%	3,882,290
Mar 5, 2026	39.49	42.38	39.49	41.10	41.10	4.87%	4,617,524