Skip to main content
Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
14.44
+0.29 (2.05%)
Nov 21, 2024, 12:29 PM EST - Market open

Jamf Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.6717.6717.2117.4817.481.22%353,471
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