JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	82.90	86.12	81.00	85.32	-	1.74%	934,444
Jun 3, 2026	85.80	86.17	82.80	83.86	83.86	-4.76%	2,043,285
Jun 2, 2026	84.57	89.16	83.73	88.05	88.05	-0.29%	3,657,104
Jun 1, 2026	80.12	88.57	79.82	88.31	88.31	11.11%	4,124,448
May 29, 2026	74.20	79.87	73.82	79.48	79.48	9.22%	3,324,270
May 28, 2026	73.50	74.19	72.01	72.77	72.77	1.95%	1,419,625
May 27, 2026	72.25	73.04	70.34	71.38	71.38	-2.23%	1,385,305
May 26, 2026	74.00	75.08	71.03	73.01	73.01	-1.32%	2,549,678
May 22, 2026	72.40	74.17	71.68	73.99	73.99	3.57%	2,148,031
May 21, 2026	72.20	73.13	70.87	71.44	71.44	-2.71%	1,356,045
May 20, 2026	69.54	73.72	68.75	73.43	73.43	3.96%	3,159,994
May 19, 2026	68.77	70.83	67.37	70.63	70.63	4.01%	2,685,223
May 18, 2026	65.90	68.38	65.50	67.91	67.91	2.65%	1,655,251
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
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