Skip to main content
Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
14.96
-0.16 (-1.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Jamf Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2715.3814.8714.9614.96-1.06%542,861
Feb 20, 202515.3615.5714.8415.1215.12-1.88%963,394
Feb 19, 202515.6015.6515.3915.4115.41-1.47%664,362
Feb 18, 202515.7015.8315.5115.6415.64-0.13%517,729
Feb 14, 202515.9716.0515.6315.6615.66-1.88%379,217
Feb 13, 202515.9916.0515.7915.9615.960.13%481,645
Feb 12, 202515.6515.9715.5015.9415.941.34%386,316
Feb 11, 202515.6915.9015.6915.7315.73-0.94%460,929
Feb 10, 202515.6615.9215.6415.8815.882.19%367,363
Feb 7, 202515.9916.1215.4615.5415.54-2.57%588,832
Feb 6, 202515.9916.1215.3715.9515.953.24%628,156
Feb 5, 202515.3315.5415.3215.4515.450.98%387,021
Feb 4, 202515.1515.3515.0815.3015.301.53%444,376
Feb 3, 202514.7915.2114.7315.0715.07-0.26%447,719
Jan 31, 202515.3515.6415.0815.1115.11-1.88%602,731
Jan 30, 202515.4915.7515.3915.4015.40-0.65%473,806
Jan 29, 202515.7715.7715.3715.5015.50-1.77%473,811
Jan 28, 202515.0415.8615.0015.7815.784.85%812,742
Jan 27, 202514.6815.3514.6815.0515.052.03%545,538
Jan 24, 202514.8415.0014.7314.7514.75-0.47%293,768
Jan 23, 202514.6714.9514.6614.8214.820.61%664,968
Jan 22, 202514.4414.9614.4014.7314.731.66%920,721
Jan 21, 202514.5014.6314.3814.4914.490.62%651,865
Jan 17, 202514.4514.5414.2314.4014.401.69%1,676,723
Jan 16, 202514.2114.3614.0314.1614.16-667,753
Jan 15, 202514.2814.3514.0814.1614.161.22%375,901
Jan 14, 202514.0314.1713.8313.9913.990.14%445,356
Jan 13, 202513.5514.0013.4113.9713.971.45%620,705
Jan 10, 202514.0014.0013.5513.7713.77-2.55%435,126
Jan 8, 202514.0314.1813.7914.1314.13-0.28%484,383
Jan 7, 202514.3614.5214.0014.1714.17-1.32%513,014
Jan 6, 202514.1014.5114.1014.3614.360.63%516,268
Jan 3, 202514.1614.4013.9814.2714.271.28%279,818
Jan 2, 202514.2314.3013.8614.0914.090.28%474,852
Dec 31, 202414.2014.3714.0114.0514.05-1.06%419,058
Dec 30, 202414.0814.2513.8414.2014.20-0.42%349,067
Dec 27, 202414.5814.6514.0814.2614.26-2.73%350,961
Dec 26, 202414.6614.8514.5214.6614.660.14%228,464
Dec 24, 202414.7014.7314.5214.6414.64-0.07%163,537
Dec 23, 202414.6314.7314.4414.6514.65-0.34%460,768
Dec 20, 202414.5414.9214.5214.7014.70-0.27%1,043,755
Dec 19, 202414.8015.1214.4314.7414.741.03%603,065
Dec 18, 202415.1415.2814.4414.5914.59-3.06%802,921
Dec 17, 202415.0715.3514.9515.0515.050.07%572,751
Dec 16, 202414.9715.1814.7315.0415.041.55%1,110,770
Dec 13, 202415.2215.2714.7414.8114.81-2.69%864,314
Dec 12, 202415.0215.4914.9515.2215.220.59%1,155,071
Dec 11, 202415.2015.3015.0015.1315.130.53%303,387
Dec 10, 202415.0915.2514.9215.0515.05-0.73%420,716
Dec 9, 202415.4515.6015.0415.1615.16-1.69%436,837
Dec 6, 202415.5615.7615.2815.4215.42-0.19%343,650
Dec 5, 202416.0616.0715.4215.4515.45-3.74%451,653
Dec 4, 202415.7416.1615.5316.0516.053.02%742,179
Dec 3, 202415.4315.6015.2715.5815.580.52%476,272
Dec 2, 202414.6515.5114.6415.5015.506.16%708,733
Nov 29, 202414.6914.8714.4814.6014.60-0.54%266,711
Nov 27, 202414.4314.9314.2814.6814.682.02%752,837
Nov 26, 202414.8014.8014.3614.3914.39-3.29%759,515
Nov 25, 202414.5315.0714.5014.8814.882.83%1,396,734
Nov 22, 202414.3514.7014.2914.4714.470.77%482,706
Nov 21, 202414.1114.5914.0214.3614.361.48%789,302
Nov 20, 202414.7514.8314.1214.1514.15-4.07%551,760
Nov 19, 202414.5014.7914.3314.7514.750.48%607,385
Nov 18, 202414.8014.8514.4214.6814.68-1.08%513,165
Nov 15, 202415.4715.4714.4714.8414.84-3.07%573,693
Nov 14, 202415.2115.3414.8215.3115.310.20%809,401
Nov 13, 202415.4815.8315.2315.2815.28-0.91%587,404
Nov 12, 202415.7515.7515.3015.4215.42-1.78%735,048
Nov 11, 202416.3016.3715.6515.7015.70-2.24%557,943
Nov 8, 202417.3318.0015.9416.0616.06-7.75%1,035,589
Nov 7, 202417.6017.7817.3817.4117.41-1.69%813,239
Nov 6, 202417.5017.9317.3817.7117.713.51%805,172
Nov 5, 202416.8817.2016.7817.1117.111.42%355,649
Nov 4, 202416.7416.9616.4816.8716.870.42%277,720
Nov 1, 202416.7416.9016.6016.8016.800.96%355,453
Oct 31, 202416.7216.9316.6416.6416.64-0.95%360,096
Oct 30, 202416.6717.0716.4616.8016.800.42%519,280
Oct 29, 202416.3216.7816.3216.7316.732.07%457,011
Oct 28, 202416.9316.9316.3716.3916.39-2.27%302,930
Oct 25, 202417.0017.0816.6916.7716.77-0.89%303,410
Oct 24, 202416.6716.9416.6516.9216.922.42%264,455
Oct 23, 202416.5416.6116.2816.5216.52-0.78%210,841
Oct 22, 202416.6616.9316.5116.6516.65-0.54%177,150
Oct 21, 202416.4516.8116.3416.7416.741.27%319,877
Oct 18, 202416.5016.7216.4116.5316.530.36%284,031
Oct 17, 202416.7616.7616.4416.4716.47-1.32%345,185
Oct 16, 202417.1117.1116.5516.6916.69-1.59%341,219
Oct 15, 202416.8217.3016.6816.9616.961.13%398,671
Oct 14, 202416.7916.8516.5316.7716.77-0.83%188,521
Oct 11, 202417.0017.1216.8016.9116.91-0.53%371,395
Oct 10, 202416.6317.0216.6317.0017.000.77%246,537
Oct 9, 202416.7117.0316.6816.8716.871.14%197,748
Oct 8, 202416.7717.0116.6616.6816.68-0.12%170,665
Oct 7, 202417.1517.1516.6716.7016.70-3.30%252,425
Oct 4, 202417.1217.3417.0217.2717.273.35%272,879
Oct 3, 202416.8116.9016.6016.7116.71-1.47%238,043
Oct 2, 202416.8617.0516.8516.9616.960.06%336,662
Oct 1, 202417.3017.3516.8516.9516.95-2.31%336,554
Sep 30, 202417.4117.6617.2517.3517.35-0.86%375,921
Sep 27, 202417.6117.6317.3517.5017.500.11%295,255