Skip to main content
Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
17.48
+0.21 (1.22%)
At close: Sep 26, 2024, 4:00 PM
16.61
-0.87 (-4.98%)
After-hours: Sep 26, 2024, 4:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202417.6717.6717.2117.4817.481.22%353,371
Sep 25, 202417.4017.5917.2017.2717.27-1.26%415,046
Sep 24, 202418.1518.3917.4717.4917.49-6.47%560,853
Sep 23, 202418.5018.7618.3018.7018.701.14%461,924
Sep 20, 202418.4818.7718.3318.4918.49-0.48%1,699,567
Sep 19, 202418.4818.7118.2618.5818.583.51%420,722
Sep 18, 202417.3418.2417.3417.9517.953.40%452,360
Sep 17, 202417.7417.8017.2417.3617.36-0.91%513,071
Sep 16, 202417.8217.8717.2117.5217.52-1.63%378,078
Sep 13, 202417.7918.0717.7017.8117.810.96%320,551
Sep 12, 202417.6017.7917.4117.6417.641.20%373,995
Sep 11, 202417.0717.5016.9817.4317.431.16%380,623
Sep 10, 202417.5717.6417.2117.2317.23-1.66%281,954
Sep 9, 202417.6417.9017.4517.5217.520.11%342,152
Sep 6, 202418.0318.1117.3517.5017.50-2.29%397,143
Sep 5, 202417.6918.1917.6617.9117.911.19%400,079
Sep 4, 202417.6717.9417.5617.7017.70-259,090
Sep 3, 202418.1918.5617.6317.7017.70-4.32%430,062
Aug 30, 202418.9718.9718.4318.5018.50-1.80%771,419
Aug 29, 202418.5418.9918.4918.8418.842.73%490,270
Aug 28, 202418.0518.5718.0418.3418.341.61%547,762
Aug 27, 202418.4818.6818.0318.0518.05-3.48%374,774
Aug 26, 202418.5318.8518.4318.7018.701.08%307,475
Aug 23, 202418.0918.6917.9918.5018.503.41%496,953
Aug 22, 202418.5118.5917.8317.8917.89-2.88%260,096
Aug 21, 202418.3918.6118.1618.4218.420.82%321,243
Aug 20, 202418.4618.5818.2418.2718.27-1.72%377,486
Aug 19, 202418.2118.6118.1018.5918.592.31%292,954
Aug 16, 202417.9918.2017.8118.1718.170.44%241,416
Aug 15, 202417.9718.2117.8018.0918.093.02%485,488
Aug 14, 202417.2517.6517.0517.5617.563.35%622,226
Aug 13, 202416.6017.0616.5516.9916.993.03%336,549
Aug 12, 202416.8616.9416.3516.4916.49-1.61%520,538
Aug 9, 202416.6816.9016.3216.7616.760.18%332,941
Aug 8, 202416.7416.8116.1116.7316.732.45%381,600
Aug 7, 202416.3916.7316.2416.3316.330.74%619,621
Aug 6, 202416.0716.3115.8516.2116.211.63%568,000
Aug 5, 202415.5316.4715.5315.9515.95-5.23%505,269
Aug 2, 202416.8217.0616.6316.8316.83-4.75%323,646
Aug 1, 202418.2218.2217.4217.6717.67-3.50%440,990
Jul 31, 202418.4918.7918.2718.3118.31-0.38%317,576
Jul 30, 202418.4918.6218.0918.3818.38-0.43%343,056
Jul 29, 202418.7818.9218.4318.4618.46-2.38%401,840
Jul 26, 202418.9318.9918.5318.9118.911.45%403,933
Jul 25, 202418.3718.9518.3318.6418.642.53%360,989
Jul 24, 202418.4418.6818.1318.1818.18-2.10%285,141
Jul 23, 202418.2418.8918.2118.5718.570.70%460,144
Jul 22, 202418.3818.5418.1418.4418.440.66%279,586
Jul 19, 202418.2218.3718.0818.3218.320.77%406,672
Jul 18, 202418.7619.0518.1718.1818.18-3.55%547,570
Jul 17, 202418.5118.9218.4518.8518.850.91%323,543
Jul 16, 202418.4718.6918.0818.6818.682.69%355,918
Jul 15, 202418.3818.7818.1618.1918.19-0.66%580,301
Jul 12, 202417.9518.4117.3618.3118.312.98%734,883
Jul 11, 202417.3717.8517.3617.7817.784.53%570,681
Jul 10, 202417.2217.2616.7817.0117.01-0.76%321,555
Jul 9, 202417.2017.2816.9817.1417.14-0.41%476,988
Jul 8, 202417.2417.4917.0417.2117.21-0.06%293,782
Jul 5, 202417.0417.2916.8917.2217.221.00%384,698
Jul 3, 202417.2617.4016.9917.0517.05-1.22%296,924
Jul 2, 202416.8717.2716.7917.2617.262.37%371,732
Jul 1, 202416.5316.9516.2716.8616.862.18%596,249
Jun 28, 202415.9616.5715.9616.5016.504.10%1,586,462
Jun 27, 202415.0816.0114.9615.8515.855.39%715,759
Jun 26, 202415.0615.2615.0015.0415.04-0.73%437,090
Jun 25, 202415.0515.3514.7815.1515.150.66%429,058
Jun 24, 202415.0415.3615.0215.0515.05-0.07%491,511
Jun 21, 202414.9115.1314.6815.0615.061.01%981,749
Jun 20, 202415.1615.1614.8714.9114.91-1.78%453,900
Jun 18, 202415.5615.5615.1715.1815.18-2.25%401,786
Jun 17, 202415.5215.5815.2815.5315.53-0.45%371,643
Jun 14, 202415.4215.6215.2615.6015.600.39%360,859
Jun 13, 202415.8515.8515.3615.5415.54-1.77%444,876
Jun 12, 202415.5015.9215.3915.8215.825.19%569,256
Jun 11, 202415.1515.2814.9915.0415.04-1.25%494,588
Jun 10, 202415.2915.4415.0615.2315.23-1.55%635,854
Jun 7, 202415.2815.6115.2015.4715.470.13%461,967
Jun 6, 202415.4915.6515.3915.4515.45-0.64%540,258
Jun 5, 202415.4915.5815.3215.5515.551.17%677,554
Jun 4, 202415.3215.6615.3015.3715.37-0.07%497,886
Jun 3, 202416.0316.1015.2215.3815.38-3.39%733,599
May 31, 202415.9116.0515.7415.9215.920.70%508,055
May 30, 202415.8715.9215.4815.8115.81-0.75%692,009
May 29, 202416.2416.4515.9115.9315.93-3.04%653,403
May 28, 202416.3616.4316.1016.4316.430.92%783,403
May 24, 202416.4416.6315.8516.2816.28-0.73%1,356,493
May 23, 202417.5117.5116.3616.4016.40-5.75%1,215,469
May 22, 202417.2817.6717.2317.4017.400.29%864,731
May 21, 202417.8717.8717.3017.3517.35-3.93%1,005,296
May 20, 202418.0018.2117.8518.0618.060.33%695,674
May 17, 202417.8418.2917.6218.0018.000.84%1,145,827
May 16, 202417.4518.1417.3117.8517.852.29%1,519,512
May 15, 202417.8517.9817.3117.4517.45-1.58%2,100,720
May 14, 202418.3018.4117.1017.7317.73-13.13%6,139,279
May 13, 202419.7620.4919.7020.4120.414.61%653,809
May 10, 202420.0620.0619.4119.5119.51-2.21%477,925
May 9, 202420.4821.4119.7119.9519.951.22%738,450
May 8, 202420.5620.6719.7019.7119.71-6.14%849,525
May 7, 202420.8521.0120.7421.0021.000.62%492,772
May 6, 202420.3120.9920.2220.8720.873.21%362,620