Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
8.43
+0.15 (1.81%)
At close: Jul 23, 2025, 4:00 PM
8.27
-0.16 (-1.90%)
After-hours: Jul 23, 2025, 7:50 PM EDT
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 10.29 | 10.63 | 10.20 | 10.62 | 10.62 | 3.01% | 887,322 |
| Jun 2, 2025 | 10.46 | 10.64 | 10.25 | 10.31 | 10.31 | -1.81% | 1,112,951 |
| May 30, 2025 | 10.48 | 10.55 | 10.33 | 10.50 | 10.50 | 0.10% | 785,797 |
| May 29, 2025 | 10.47 | 10.63 | 10.38 | 10.49 | 10.49 | 1.25% | 958,931 |
| May 28, 2025 | 10.45 | 10.51 | 10.30 | 10.36 | 10.36 | -1.05% | 900,851 |
| May 27, 2025 | 10.27 | 10.49 | 10.17 | 10.47 | 10.47 | 2.85% | 1,214,540 |
| May 23, 2025 | 10.28 | 10.34 | 10.16 | 10.18 | 10.18 | -3.05% | 821,452 |
| May 22, 2025 | 10.65 | 10.71 | 10.47 | 10.50 | 10.50 | -2.23% | 718,155 |
| May 21, 2025 | 10.85 | 11.01 | 10.72 | 10.74 | 10.74 | -2.98% | 805,827 |
| May 20, 2025 | 11.10 | 11.18 | 10.94 | 11.07 | 11.07 | -0.36% | 956,082 |
| May 19, 2025 | 11.33 | 11.39 | 11.10 | 11.11 | 11.11 | -3.39% | 643,962 |
| May 16, 2025 | 11.58 | 11.72 | 11.41 | 11.50 | 11.50 | -0.69% | 830,141 |
| May 15, 2025 | 11.60 | 11.66 | 11.46 | 11.58 | 11.58 | -0.77% | 958,026 |
| May 14, 2025 | 11.84 | 11.94 | 11.65 | 11.67 | 11.67 | -1.35% | 690,086 |
| May 13, 2025 | 11.83 | 11.93 | 11.67 | 11.83 | 11.83 | 0.51% | 762,314 |
| May 12, 2025 | 11.57 | 11.82 | 11.56 | 11.77 | 11.77 | 5.56% | 952,490 |