Jamf Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	11.32	11.61	11.10	11.15	11.15	-1.24%	1,013,454
May 8, 2025	11.02	11.45	10.96	11.29	11.29	3.39%	908,009
May 7, 2025	12.66	12.67	10.64	10.92	10.92	-3.87%	1,135,406
May 6, 2025	11.06	11.41	11.06	11.36	11.36	0.98%	833,772
May 5, 2025	11.42	11.61	11.23	11.25	11.25	-2.00%	767,800
May 2, 2025	11.70	11.81	11.38	11.48	11.48	-0.78%	657,817
May 1, 2025	11.68	11.72	11.54	11.57	11.57	-	568,066
Apr 30, 2025	11.43	11.63	11.19	11.57	11.57	-1.28%	493,949
Apr 29, 2025	11.65	11.86	11.65	11.72	11.72	0.43%	587,026
Apr 28, 2025	11.58	11.75	11.49	11.67	11.67	0.86%	532,225
Apr 25, 2025	11.50	11.61	11.31	11.57	11.57	0.35%	493,991
Apr 24, 2025	11.00	11.54	10.96	11.53	11.53	5.68%	1,537,001
Apr 23, 2025	11.03	11.32	10.79	10.91	10.91	2.06%	1,270,895
Apr 22, 2025	10.73	10.75	10.49	10.69	10.69	1.42%	533,622
Apr 21, 2025	10.68	10.70	10.34	10.54	10.54	-2.59%	607,583
Apr 17, 2025	10.97	11.06	10.73	10.82	10.82	-1.46%	511,657
Apr 16, 2025	10.93	11.15	10.84	10.98	10.98	-1.17%	520,571
Apr 15, 2025	10.97	11.17	10.85	11.11	11.11	0.63%	862,575
Apr 14, 2025	11.38	11.40	10.86	11.04	11.04	-1.25%	569,743
Apr 11, 2025	11.14	11.23	10.76	11.18	11.18	0.81%	736,997
Apr 10, 2025	11.37	11.41	10.92	11.09	11.09	-4.31%	923,579
Apr 9, 2025	10.26	11.70	10.21	11.59	11.59	12.09%	1,167,267
Apr 8, 2025	10.90	10.94	10.15	10.34	10.34	-0.86%	1,330,449
Apr 7, 2025	10.28	10.90	9.95	10.43	10.43	-3.43%	1,977,443
Apr 4, 2025	11.10	11.32	10.67	10.80	10.80	-6.90%	880,055
Apr 3, 2025	12.14	12.30	11.59	11.60	11.60	-8.30%	831,486
Apr 2, 2025	12.49	12.70	12.32	12.65	12.65	2.18%	576,673
Apr 1, 2025	12.10	12.40	12.03	12.38	12.38	1.89%	546,787
Mar 31, 2025	12.25	12.25	11.99	12.15	12.15	-2.17%	703,347
Mar 28, 2025	12.95	12.95	12.35	12.42	12.42	-4.39%	494,682
Mar 27, 2025	12.92	13.05	12.74	12.99	12.99	0.31%	526,527
Mar 26, 2025	13.22	13.38	12.93	12.95	12.95	-2.19%	466,325
Mar 25, 2025	13.26	13.56	13.20	13.24	13.24	-0.30%	1,093,266
Mar 24, 2025	13.23	13.35	13.05	13.28	13.28	0.84%	1,363,437
Mar 21, 2025	13.28	13.34	12.96	13.17	13.17	-1.86%	1,387,479
Mar 20, 2025	13.47	13.77	13.37	13.42	13.42	-1.68%	699,569
Mar 19, 2025	13.31	13.71	13.26	13.65	13.65	2.32%	780,124
Mar 18, 2025	13.22	13.38	13.17	13.34	13.34	-0.89%	614,003
Mar 17, 2025	13.12	13.55	13.07	13.46	13.46	2.20%	937,377
Mar 14, 2025	13.02	13.21	12.97	13.17	13.17	1.93%	768,920
Mar 13, 2025	13.21	13.40	12.91	12.92	12.92	-2.71%	762,206
Mar 12, 2025	13.32	13.38	13.07	13.28	13.28	0.45%	884,439
Mar 11, 2025	13.03	13.30	13.03	13.22	13.22	1.46%	721,072
Mar 10, 2025	13.24	13.37	12.90	13.03	13.03	-2.98%	1,164,116
Mar 7, 2025	13.76	13.97	13.11	13.43	13.43	-2.75%	766,873
Mar 6, 2025	14.02	14.15	13.78	13.81	13.81	-2.47%	545,303
Mar 5, 2025	13.86	14.24	13.80	14.16	14.16	1.43%	850,909
Mar 4, 2025	13.70	14.22	13.56	13.96	13.96	1.45%	649,283
Mar 3, 2025	13.75	14.04	13.62	13.76	13.76	0.58%	1,119,983
Feb 28, 2025	14.00	14.12	13.30	13.68	13.68	-7.13%	1,791,445