Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
17.11
+0.24 (1.42%)
Nov 5, 2024, 4:00 PM EST - Market closed
Jamf Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 16.74 | 16.96 | 16.48 | 16.87 | 16.87 | 0.42% | 277,720 |
Nov 1, 2024 | 16.74 | 16.90 | 16.60 | 16.80 | 16.80 | 0.96% | 355,453 |
Oct 31, 2024 | 16.72 | 16.93 | 16.64 | 16.64 | 16.64 | -0.95% | 360,096 |
Oct 30, 2024 | 16.67 | 17.07 | 16.46 | 16.80 | 16.80 | 0.42% | 519,280 |
Oct 29, 2024 | 16.32 | 16.78 | 16.32 | 16.73 | 16.73 | 2.07% | 457,011 |
Oct 28, 2024 | 16.93 | 16.93 | 16.37 | 16.39 | 16.39 | -2.27% | 302,930 |
Oct 25, 2024 | 17.00 | 17.08 | 16.69 | 16.77 | 16.77 | -0.89% | 303,410 |
Oct 24, 2024 | 16.67 | 16.94 | 16.65 | 16.92 | 16.92 | 2.42% | 264,455 |
Oct 23, 2024 | 16.54 | 16.61 | 16.28 | 16.52 | 16.52 | -0.78% | 210,841 |
Oct 22, 2024 | 16.66 | 16.93 | 16.51 | 16.65 | 16.65 | -0.54% | 177,150 |
Oct 21, 2024 | 16.45 | 16.81 | 16.34 | 16.74 | 16.74 | 1.27% | 319,877 |
Oct 18, 2024 | 16.50 | 16.72 | 16.41 | 16.53 | 16.53 | 0.36% | 284,031 |
Oct 17, 2024 | 16.76 | 16.76 | 16.44 | 16.47 | 16.47 | -1.32% | 345,185 |
Oct 16, 2024 | 17.11 | 17.11 | 16.55 | 16.69 | 16.69 | -1.59% | 341,219 |
Oct 15, 2024 | 16.82 | 17.30 | 16.68 | 16.96 | 16.96 | 1.13% | 398,671 |
Oct 14, 2024 | 16.79 | 16.85 | 16.53 | 16.77 | 16.77 | -0.83% | 188,521 |
Oct 11, 2024 | 17.00 | 17.12 | 16.80 | 16.91 | 16.91 | -0.53% | 371,395 |
Oct 10, 2024 | 16.63 | 17.02 | 16.63 | 17.00 | 17.00 | 0.77% | 246,537 |
Oct 9, 2024 | 16.71 | 17.03 | 16.68 | 16.87 | 16.87 | 1.14% | 197,748 |
Oct 8, 2024 | 16.77 | 17.01 | 16.66 | 16.68 | 16.68 | -0.12% | 170,665 |
Oct 7, 2024 | 17.15 | 17.15 | 16.67 | 16.70 | 16.70 | -3.30% | 252,425 |
Oct 4, 2024 | 17.12 | 17.34 | 17.02 | 17.27 | 17.27 | 3.35% | 272,879 |
Oct 3, 2024 | 16.81 | 16.90 | 16.60 | 16.71 | 16.71 | -1.47% | 238,043 |
Oct 2, 2024 | 16.86 | 17.05 | 16.85 | 16.96 | 16.96 | 0.06% | 336,662 |
Oct 1, 2024 | 17.30 | 17.35 | 16.85 | 16.95 | 16.95 | -2.31% | 336,554 |
Sep 30, 2024 | 17.41 | 17.66 | 17.25 | 17.35 | 17.35 | -0.86% | 375,921 |
Sep 27, 2024 | 17.61 | 17.63 | 17.35 | 17.50 | 17.50 | 0.11% | 295,255 |
Sep 26, 2024 | 17.67 | 17.67 | 17.21 | 17.48 | 17.48 | 1.22% | 353,471 |
Sep 25, 2024 | 17.40 | 17.59 | 17.20 | 17.27 | 17.27 | -1.26% | 415,046 |
Sep 24, 2024 | 18.15 | 18.39 | 17.47 | 17.49 | 17.49 | -6.47% | 560,853 |
Sep 23, 2024 | 18.50 | 18.76 | 18.30 | 18.70 | 18.70 | 1.14% | 461,924 |
Sep 20, 2024 | 18.48 | 18.77 | 18.33 | 18.49 | 18.49 | -0.48% | 1,699,567 |
Sep 19, 2024 | 18.48 | 18.71 | 18.26 | 18.58 | 18.58 | 3.51% | 420,722 |
Sep 18, 2024 | 17.34 | 18.24 | 17.34 | 17.95 | 17.95 | 3.40% | 452,360 |
Sep 17, 2024 | 17.74 | 17.80 | 17.24 | 17.36 | 17.36 | -0.91% | 513,071 |
Sep 16, 2024 | 17.82 | 17.87 | 17.21 | 17.52 | 17.52 | -1.63% | 378,078 |
Sep 13, 2024 | 17.79 | 18.07 | 17.70 | 17.81 | 17.81 | 0.96% | 320,551 |
Sep 12, 2024 | 17.60 | 17.79 | 17.41 | 17.64 | 17.64 | 1.20% | 373,995 |
Sep 11, 2024 | 17.07 | 17.50 | 16.98 | 17.43 | 17.43 | 1.16% | 380,623 |
Sep 10, 2024 | 17.57 | 17.64 | 17.21 | 17.23 | 17.23 | -1.66% | 281,954 |
Sep 9, 2024 | 17.64 | 17.90 | 17.45 | 17.52 | 17.52 | 0.11% | 342,152 |
Sep 6, 2024 | 18.03 | 18.11 | 17.35 | 17.50 | 17.50 | -2.29% | 397,143 |
Sep 5, 2024 | 17.69 | 18.19 | 17.66 | 17.91 | 17.91 | 1.19% | 400,079 |
Sep 4, 2024 | 17.67 | 17.94 | 17.56 | 17.70 | 17.70 | - | 259,090 |
Sep 3, 2024 | 18.19 | 18.56 | 17.63 | 17.70 | 17.70 | -4.32% | 430,062 |
Aug 30, 2024 | 18.97 | 18.97 | 18.43 | 18.50 | 18.50 | -1.80% | 771,419 |
Aug 29, 2024 | 18.54 | 18.99 | 18.49 | 18.84 | 18.84 | 2.73% | 490,270 |
Aug 28, 2024 | 18.05 | 18.57 | 18.04 | 18.34 | 18.34 | 1.61% | 547,762 |
Aug 27, 2024 | 18.48 | 18.68 | 18.03 | 18.05 | 18.05 | -3.48% | 374,774 |
Aug 26, 2024 | 18.53 | 18.85 | 18.43 | 18.70 | 18.70 | 1.08% | 307,475 |
Aug 23, 2024 | 18.09 | 18.69 | 17.99 | 18.50 | 18.50 | 3.41% | 496,953 |
Aug 22, 2024 | 18.51 | 18.59 | 17.83 | 17.89 | 17.89 | -2.88% | 260,096 |
Aug 21, 2024 | 18.39 | 18.61 | 18.16 | 18.42 | 18.42 | 0.82% | 321,243 |
Aug 20, 2024 | 18.46 | 18.58 | 18.24 | 18.27 | 18.27 | -1.72% | 377,486 |
Aug 19, 2024 | 18.21 | 18.61 | 18.10 | 18.59 | 18.59 | 2.31% | 292,954 |
Aug 16, 2024 | 17.99 | 18.20 | 17.81 | 18.17 | 18.17 | 0.44% | 241,416 |
Aug 15, 2024 | 17.97 | 18.21 | 17.80 | 18.09 | 18.09 | 3.02% | 485,488 |
Aug 14, 2024 | 17.25 | 17.65 | 17.05 | 17.56 | 17.56 | 3.35% | 622,226 |
Aug 13, 2024 | 16.60 | 17.06 | 16.55 | 16.99 | 16.99 | 3.03% | 336,549 |
Aug 12, 2024 | 16.86 | 16.94 | 16.35 | 16.49 | 16.49 | -1.61% | 520,538 |
Aug 9, 2024 | 16.68 | 16.90 | 16.32 | 16.76 | 16.76 | 0.18% | 332,941 |
Aug 8, 2024 | 16.74 | 16.81 | 16.11 | 16.73 | 16.73 | 2.45% | 381,600 |
Aug 7, 2024 | 16.39 | 16.73 | 16.24 | 16.33 | 16.33 | 0.74% | 619,621 |
Aug 6, 2024 | 16.07 | 16.31 | 15.85 | 16.21 | 16.21 | 1.63% | 568,000 |
Aug 5, 2024 | 15.53 | 16.47 | 15.53 | 15.95 | 15.95 | -5.23% | 505,269 |
Aug 2, 2024 | 16.82 | 17.06 | 16.63 | 16.83 | 16.83 | -4.75% | 323,646 |
Aug 1, 2024 | 18.22 | 18.22 | 17.42 | 17.67 | 17.67 | -3.50% | 440,990 |
Jul 31, 2024 | 18.49 | 18.79 | 18.27 | 18.31 | 18.31 | -0.38% | 317,576 |
Jul 30, 2024 | 18.49 | 18.62 | 18.09 | 18.38 | 18.38 | -0.43% | 343,056 |
Jul 29, 2024 | 18.78 | 18.92 | 18.43 | 18.46 | 18.46 | -2.38% | 401,840 |
Jul 26, 2024 | 18.93 | 18.99 | 18.53 | 18.91 | 18.91 | 1.45% | 403,933 |
Jul 25, 2024 | 18.37 | 18.95 | 18.33 | 18.64 | 18.64 | 2.53% | 360,989 |
Jul 24, 2024 | 18.44 | 18.68 | 18.13 | 18.18 | 18.18 | -2.10% | 285,141 |
Jul 23, 2024 | 18.24 | 18.89 | 18.21 | 18.57 | 18.57 | 0.70% | 460,144 |
Jul 22, 2024 | 18.38 | 18.54 | 18.14 | 18.44 | 18.44 | 0.66% | 279,586 |
Jul 19, 2024 | 18.22 | 18.37 | 18.08 | 18.32 | 18.32 | 0.77% | 406,672 |
Jul 18, 2024 | 18.76 | 19.05 | 18.17 | 18.18 | 18.18 | -3.55% | 547,570 |
Jul 17, 2024 | 18.51 | 18.92 | 18.45 | 18.85 | 18.85 | 0.91% | 323,543 |
Jul 16, 2024 | 18.47 | 18.69 | 18.08 | 18.68 | 18.68 | 2.69% | 355,918 |
Jul 15, 2024 | 18.38 | 18.78 | 18.16 | 18.19 | 18.19 | -0.66% | 580,301 |
Jul 12, 2024 | 17.95 | 18.41 | 17.36 | 18.31 | 18.31 | 2.98% | 734,883 |
Jul 11, 2024 | 17.37 | 17.85 | 17.36 | 17.78 | 17.78 | 4.53% | 570,681 |
Jul 10, 2024 | 17.22 | 17.26 | 16.78 | 17.01 | 17.01 | -0.76% | 321,555 |
Jul 9, 2024 | 17.20 | 17.28 | 16.98 | 17.14 | 17.14 | -0.41% | 476,988 |
Jul 8, 2024 | 17.24 | 17.49 | 17.04 | 17.21 | 17.21 | -0.06% | 293,782 |
Jul 5, 2024 | 17.04 | 17.29 | 16.89 | 17.22 | 17.22 | 1.00% | 384,698 |
Jul 3, 2024 | 17.26 | 17.40 | 16.99 | 17.05 | 17.05 | -1.22% | 296,924 |
Jul 2, 2024 | 16.87 | 17.27 | 16.79 | 17.26 | 17.26 | 2.37% | 371,732 |
Jul 1, 2024 | 16.53 | 16.95 | 16.27 | 16.86 | 16.86 | 2.18% | 596,249 |
Jun 28, 2024 | 15.96 | 16.57 | 15.96 | 16.50 | 16.50 | 4.10% | 1,586,462 |
Jun 27, 2024 | 15.08 | 16.01 | 14.96 | 15.85 | 15.85 | 5.39% | 715,759 |
Jun 26, 2024 | 15.06 | 15.26 | 15.00 | 15.04 | 15.04 | -0.73% | 437,090 |
Jun 25, 2024 | 15.05 | 15.35 | 14.78 | 15.15 | 15.15 | 0.66% | 429,058 |
Jun 24, 2024 | 15.04 | 15.36 | 15.02 | 15.05 | 15.05 | -0.07% | 491,511 |
Jun 21, 2024 | 14.91 | 15.13 | 14.68 | 15.06 | 15.06 | 1.01% | 981,749 |
Jun 20, 2024 | 15.16 | 15.16 | 14.87 | 14.91 | 14.91 | -1.78% | 453,900 |
Jun 18, 2024 | 15.56 | 15.56 | 15.17 | 15.18 | 15.18 | -2.25% | 401,786 |
Jun 17, 2024 | 15.52 | 15.58 | 15.28 | 15.53 | 15.53 | -0.45% | 371,643 |
Jun 14, 2024 | 15.42 | 15.62 | 15.26 | 15.60 | 15.60 | 0.39% | 360,859 |
Jun 13, 2024 | 15.85 | 15.85 | 15.36 | 15.54 | 15.54 | -1.77% | 444,876 |