Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
8.53
-0.07 (-0.87%)
Aug 14, 2025, 1:57 PM - Market open
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.48 | 8.57 | 8.37 | 8.44 | - | -1.86% | 235,552 |
| Aug 13, 2025 | 8.27 | 8.70 | 8.20 | 8.60 | 8.60 | 4.62% | 1,851,575 |
| Aug 12, 2025 | 8.00 | 8.34 | 7.83 | 8.22 | 8.22 | 3.53% | 1,802,502 |
| Aug 11, 2025 | 7.92 | 8.38 | 7.83 | 7.94 | 7.94 | 0.38% | 2,467,226 |
| Aug 8, 2025 | 8.51 | 8.89 | 7.87 | 7.91 | 7.91 | 7.91% | 4,237,765 |
| Aug 7, 2025 | 7.26 | 7.36 | 7.09 | 7.33 | 7.33 | 2.66% | 2,666,235 |
| Aug 6, 2025 | 7.17 | 7.33 | 7.13 | 7.14 | 7.14 | - | 1,009,244 |
| Aug 5, 2025 | 7.48 | 7.57 | 7.13 | 7.14 | 7.14 | -3.77% | 893,200 |
| Aug 4, 2025 | 7.49 | 7.52 | 7.39 | 7.42 | 7.42 | 0.27% | 1,029,914 |
| Aug 1, 2025 | 7.80 | 7.83 | 7.36 | 7.40 | 7.40 | -6.80% | 1,484,572 |
| Jul 31, 2025 | 8.01 | 8.04 | 7.89 | 7.94 | 7.94 | -1.73% | 1,153,853 |
| Jul 30, 2025 | 8.11 | 8.22 | 7.82 | 8.08 | 8.08 | 0.25% | 1,049,993 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.91 | 8.06 | 8.06 | -2.66% | 1,451,351 |
| Jul 28, 2025 | 8.30 | 8.43 | 8.21 | 8.28 | 8.28 | -0.12% | 1,167,656 |
| Jul 25, 2025 | 8.14 | 8.35 | 8.03 | 8.29 | 8.29 | 1.97% | 1,182,592 |
| Jul 24, 2025 | 8.39 | 8.39 | 8.11 | 8.13 | 8.13 | -3.56% | 1,101,718 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.08 | 8.43 | 8.43 | 1.81% | 1,142,679 |
| Jul 22, 2025 | 8.14 | 8.37 | 8.12 | 8.28 | 8.28 | 1.72% | 1,133,913 |
| Jul 21, 2025 | 8.11 | 8.23 | 7.96 | 8.14 | 8.14 | 0.25% | 1,353,913 |
| Jul 18, 2025 | 8.30 | 8.39 | 8.05 | 8.12 | 8.12 | -2.40% | 1,057,212 |
| Jul 17, 2025 | 8.38 | 8.43 | 8.19 | 8.32 | 8.32 | -0.48% | 1,599,750 |
| Jul 16, 2025 | 8.10 | 8.41 | 7.95 | 8.36 | 8.36 | 3.47% | 1,960,326 |
| Jul 15, 2025 | 8.65 | 8.80 | 8.07 | 8.08 | 8.08 | -1.70% | 2,152,878 |
| Jul 14, 2025 | 8.10 | 8.28 | 8.01 | 8.22 | 8.22 | 1.61% | 1,658,438 |
| Jul 11, 2025 | 8.60 | 8.61 | 8.06 | 8.09 | 8.09 | -6.47% | 1,360,523 |
| Jul 10, 2025 | 8.86 | 8.86 | 8.62 | 8.65 | 8.65 | -2.48% | 1,253,173 |
| Jul 9, 2025 | 9.10 | 9.23 | 8.85 | 8.87 | 8.87 | -2.53% | 1,161,386 |
| Jul 8, 2025 | 8.96 | 9.26 | 8.70 | 9.10 | 9.10 | 2.13% | 1,980,489 |
| Jul 7, 2025 | 9.18 | 9.23 | 8.82 | 8.91 | 8.91 | -4.30% | 1,429,742 |
| Jul 3, 2025 | 9.28 | 9.41 | 9.22 | 9.31 | 9.31 | 1.31% | 652,922 |
| Jul 2, 2025 | 9.39 | 9.39 | 9.14 | 9.19 | 9.19 | -2.13% | 1,208,117 |
| Jul 1, 2025 | 9.48 | 9.54 | 9.31 | 9.39 | 9.39 | -1.26% | 1,554,574 |
| Jun 30, 2025 | 9.38 | 9.59 | 9.36 | 9.51 | 9.51 | 1.71% | 1,173,936 |
| Jun 27, 2025 | 9.25 | 9.41 | 9.16 | 9.35 | 9.35 | 1.41% | 3,022,972 |
| Jun 26, 2025 | 9.11 | 9.26 | 8.99 | 9.22 | 9.22 | 1.32% | 1,132,124 |
| Jun 25, 2025 | 9.22 | 9.28 | 9.05 | 9.10 | 9.10 | -1.30% | 678,602 |
| Jun 24, 2025 | 9.24 | 9.36 | 9.11 | 9.22 | 9.22 | 1.10% | 696,245 |
| Jun 23, 2025 | 9.00 | 9.18 | 8.87 | 9.12 | 9.12 | 0.33% | 924,124 |
| Jun 20, 2025 | 9.27 | 9.44 | 9.07 | 9.09 | 9.09 | -1.94% | 1,086,222 |
| Jun 18, 2025 | 9.33 | 9.52 | 9.25 | 9.27 | 9.27 | -0.43% | 822,366 |
| Jun 17, 2025 | 9.45 | 9.53 | 9.29 | 9.31 | 9.31 | -2.51% | 1,578,064 |
| Jun 16, 2025 | 9.53 | 9.71 | 9.42 | 9.55 | 9.55 | 0.84% | 919,174 |
| Jun 13, 2025 | 9.85 | 9.88 | 9.46 | 9.47 | 9.47 | -5.58% | 836,512 |
| Jun 12, 2025 | 10.27 | 10.29 | 9.97 | 10.03 | 10.03 | -3.00% | 702,105 |
| Jun 11, 2025 | 10.64 | 10.68 | 10.33 | 10.34 | 10.34 | -2.45% | 724,339 |
| Jun 10, 2025 | 10.61 | 10.81 | 10.48 | 10.60 | 10.60 | 0.28% | 1,053,443 |
| Jun 9, 2025 | 10.75 | 10.82 | 10.52 | 10.57 | 10.57 | -0.94% | 726,791 |
| Jun 6, 2025 | 10.66 | 10.72 | 10.53 | 10.67 | 10.67 | 1.23% | 725,841 |
| Jun 5, 2025 | 10.65 | 10.84 | 10.51 | 10.54 | 10.54 | -0.94% | 649,155 |
| Jun 4, 2025 | 10.57 | 10.90 | 10.53 | 10.64 | 10.64 | 0.19% | 950,956 |