Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
12.84
+1.69 (15.16%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.87 | 12.88 | 12.82 | 12.84 | - | 15.16% | 33,933,938 |
| Oct 28, 2025 | 10.95 | 11.27 | 10.93 | 11.15 | 11.15 | 3.05% | 1,533,837 |
| Oct 27, 2025 | 10.69 | 10.84 | 10.65 | 10.82 | 10.82 | 1.69% | 1,082,468 |
| Oct 24, 2025 | 10.64 | 10.73 | 10.53 | 10.64 | 10.64 | 0.85% | 1,298,618 |
| Oct 23, 2025 | 10.47 | 10.64 | 10.40 | 10.55 | 10.55 | 0.57% | 1,090,222 |
| Oct 22, 2025 | 10.58 | 10.63 | 10.43 | 10.49 | 10.49 | -0.57% | 1,297,261 |
| Oct 21, 2025 | 10.41 | 10.75 | 10.29 | 10.55 | 10.55 | 1.93% | 1,784,068 |
| Oct 20, 2025 | 9.90 | 10.43 | 9.90 | 10.35 | 10.35 | 4.23% | 1,236,341 |
| Oct 17, 2025 | 9.87 | 10.06 | 9.77 | 9.93 | 9.93 | -0.70% | 1,196,345 |
| Oct 16, 2025 | 9.95 | 10.17 | 9.85 | 10.00 | 10.00 | 0.60% | 1,134,462 |
| Oct 15, 2025 | 9.78 | 10.01 | 9.68 | 9.94 | 9.94 | 2.47% | 1,738,648 |
| Oct 14, 2025 | 10.18 | 10.34 | 9.69 | 9.70 | 9.70 | -6.28% | 2,044,587 |
| Oct 13, 2025 | 10.27 | 10.36 | 10.08 | 10.35 | 10.35 | 1.97% | 1,070,092 |
| Oct 10, 2025 | 10.42 | 10.57 | 10.06 | 10.15 | 10.15 | -2.59% | 1,513,143 |
| Oct 9, 2025 | 10.50 | 10.63 | 10.40 | 10.42 | 10.42 | -0.76% | 1,401,431 |
| Oct 8, 2025 | 10.31 | 10.54 | 10.20 | 10.50 | 10.50 | 2.74% | 1,224,335 |
| Oct 7, 2025 | 10.50 | 10.53 | 10.04 | 10.22 | 10.22 | -2.48% | 1,423,033 |
| Oct 6, 2025 | 10.64 | 10.76 | 10.47 | 10.48 | 10.48 | -1.50% | 1,236,614 |
| Oct 3, 2025 | 10.44 | 10.68 | 10.44 | 10.64 | 10.64 | 2.41% | 1,042,453 |
| Oct 2, 2025 | 10.39 | 10.50 | 10.26 | 10.39 | 10.39 | 0.48% | 1,302,164 |
| Oct 1, 2025 | 10.72 | 10.89 | 10.18 | 10.34 | 10.34 | -3.36% | 2,166,610 |
| Sep 30, 2025 | 10.86 | 10.91 | 10.63 | 10.70 | 10.70 | -1.38% | 1,355,794 |
| Sep 29, 2025 | 11.40 | 11.43 | 10.72 | 10.85 | 10.85 | -3.56% | 2,212,012 |
| Sep 26, 2025 | 11.22 | 11.37 | 11.01 | 11.25 | 11.25 | 0.36% | 2,150,356 |
| Sep 25, 2025 | 10.99 | 11.23 | 10.84 | 11.21 | 11.21 | 0.90% | 2,139,417 |
| Sep 24, 2025 | 10.85 | 11.15 | 10.82 | 11.11 | 11.11 | 3.25% | 2,288,585 |
| Sep 23, 2025 | 10.90 | 11.12 | 10.71 | 10.76 | 10.76 | -0.55% | 1,799,534 |
| Sep 22, 2025 | 11.08 | 11.08 | 10.61 | 10.82 | 10.82 | -2.61% | 2,645,181 |
| Sep 19, 2025 | 11.60 | 11.69 | 11.08 | 11.11 | 11.11 | -3.89% | 4,172,665 |
| Sep 18, 2025 | 11.72 | 11.72 | 11.49 | 11.56 | 11.56 | 0.78% | 2,386,907 |
| Sep 17, 2025 | 11.31 | 11.63 | 11.26 | 11.47 | 11.47 | 1.33% | 2,337,399 |
| Sep 16, 2025 | 10.66 | 11.53 | 10.47 | 11.32 | 11.32 | 6.19% | 2,942,936 |
| Sep 15, 2025 | 10.70 | 10.86 | 10.44 | 10.66 | 10.66 | 0.57% | 3,078,428 |
| Sep 12, 2025 | 10.52 | 11.58 | 10.27 | 10.60 | 10.60 | 0.47% | 8,335,253 |
| Sep 11, 2025 | 9.84 | 10.59 | 9.83 | 10.55 | 10.55 | 7.87% | 2,842,825 |
| Sep 10, 2025 | 9.58 | 9.79 | 9.11 | 9.78 | 9.78 | 1.77% | 2,164,479 |
| Sep 9, 2025 | 9.50 | 9.63 | 9.38 | 9.61 | 9.61 | 0.31% | 1,615,593 |
| Sep 8, 2025 | 9.19 | 9.66 | 9.12 | 9.58 | 9.58 | 4.36% | 1,698,697 |
| Sep 5, 2025 | 9.06 | 9.31 | 9.02 | 9.18 | 9.18 | 2.11% | 1,585,399 |
| Sep 4, 2025 | 9.12 | 9.12 | 8.84 | 8.99 | 8.99 | -1.43% | 1,202,856 |
| Sep 3, 2025 | 9.08 | 9.18 | 8.97 | 9.12 | 9.12 | 0.44% | 1,317,973 |
| Sep 2, 2025 | 9.08 | 9.17 | 8.86 | 9.08 | 9.08 | -2.58% | 1,907,974 |
| Aug 29, 2025 | 9.25 | 9.36 | 9.21 | 9.32 | 9.32 | 0.54% | 1,173,428 |
| Aug 28, 2025 | 9.13 | 9.33 | 9.03 | 9.27 | 9.27 | 1.87% | 1,299,921 |
| Aug 27, 2025 | 8.70 | 9.11 | 8.67 | 9.10 | 9.10 | 4.72% | 1,275,295 |
| Aug 26, 2025 | 8.54 | 8.77 | 8.53 | 8.69 | 8.69 | 1.76% | 1,899,567 |
| Aug 25, 2025 | 8.83 | 8.83 | 8.53 | 8.54 | 8.54 | -3.67% | 2,079,708 |
| Aug 22, 2025 | 8.56 | 8.95 | 8.54 | 8.87 | 8.87 | 4.29% | 1,210,008 |
| Aug 21, 2025 | 8.37 | 8.52 | 8.23 | 8.50 | 8.50 | 1.07% | 1,267,312 |
| Aug 20, 2025 | 8.56 | 8.58 | 8.36 | 8.41 | 8.41 | -2.10% | 1,206,883 |