Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
12.42
-0.57 (-4.39%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.95 | 12.95 | 12.35 | 12.42 | 12.42 | -4.39% | 494,682 |
| Mar 27, 2025 | 12.92 | 13.05 | 12.74 | 12.99 | 12.99 | 0.31% | 526,527 |
| Mar 26, 2025 | 13.22 | 13.38 | 12.93 | 12.95 | 12.95 | -2.19% | 466,325 |
| Mar 25, 2025 | 13.26 | 13.56 | 13.20 | 13.24 | 13.24 | -0.30% | 1,093,266 |
| Mar 24, 2025 | 13.23 | 13.35 | 13.05 | 13.28 | 13.28 | 0.84% | 1,363,437 |
| Mar 21, 2025 | 13.28 | 13.34 | 12.96 | 13.17 | 13.17 | -1.86% | 1,387,479 |
| Mar 20, 2025 | 13.47 | 13.77 | 13.37 | 13.42 | 13.42 | -1.68% | 699,569 |
| Mar 19, 2025 | 13.31 | 13.71 | 13.26 | 13.65 | 13.65 | 2.32% | 780,124 |
| Mar 18, 2025 | 13.22 | 13.38 | 13.17 | 13.34 | 13.34 | -0.89% | 614,003 |
| Mar 17, 2025 | 13.12 | 13.55 | 13.07 | 13.46 | 13.46 | 2.20% | 937,377 |
| Mar 14, 2025 | 13.02 | 13.21 | 12.97 | 13.17 | 13.17 | 1.93% | 768,920 |
| Mar 13, 2025 | 13.21 | 13.40 | 12.91 | 12.92 | 12.92 | -2.71% | 762,206 |
| Mar 12, 2025 | 13.32 | 13.38 | 13.07 | 13.28 | 13.28 | 0.45% | 884,439 |
| Mar 11, 2025 | 13.03 | 13.30 | 13.03 | 13.22 | 13.22 | 1.46% | 721,072 |
| Mar 10, 2025 | 13.24 | 13.37 | 12.90 | 13.03 | 13.03 | -2.98% | 1,164,116 |
| Mar 7, 2025 | 13.76 | 13.97 | 13.11 | 13.43 | 13.43 | -2.75% | 766,873 |
| Mar 6, 2025 | 14.02 | 14.15 | 13.78 | 13.81 | 13.81 | -2.47% | 545,303 |
| Mar 5, 2025 | 13.86 | 14.24 | 13.80 | 14.16 | 14.16 | 1.43% | 850,909 |
| Mar 4, 2025 | 13.70 | 14.22 | 13.56 | 13.96 | 13.96 | 1.45% | 649,283 |
| Mar 3, 2025 | 13.75 | 14.04 | 13.62 | 13.76 | 13.76 | 0.58% | 1,119,983 |
| Feb 28, 2025 | 14.00 | 14.12 | 13.30 | 13.68 | 13.68 | -7.13% | 1,791,445 |
| Feb 27, 2025 | 14.76 | 14.95 | 14.69 | 14.73 | 14.73 | -0.27% | 1,064,478 |
| Feb 26, 2025 | 14.73 | 14.89 | 14.66 | 14.77 | 14.77 | 0.68% | 422,243 |
| Feb 25, 2025 | 14.76 | 14.91 | 14.50 | 14.67 | 14.67 | -0.54% | 600,868 |
| Feb 24, 2025 | 15.03 | 15.16 | 14.73 | 14.75 | 14.75 | -1.40% | 496,366 |
| Feb 21, 2025 | 15.27 | 15.38 | 14.87 | 14.96 | 14.96 | -1.06% | 542,861 |
| Feb 20, 2025 | 15.36 | 15.57 | 14.84 | 15.12 | 15.12 | -1.88% | 963,394 |
| Feb 19, 2025 | 15.60 | 15.65 | 15.39 | 15.41 | 15.41 | -1.47% | 664,362 |
| Feb 18, 2025 | 15.70 | 15.83 | 15.51 | 15.64 | 15.64 | -0.13% | 517,729 |
| Feb 14, 2025 | 15.97 | 16.05 | 15.63 | 15.66 | 15.66 | -1.88% | 379,217 |
| Feb 13, 2025 | 15.99 | 16.05 | 15.79 | 15.96 | 15.96 | 0.13% | 481,645 |
| Feb 12, 2025 | 15.65 | 15.97 | 15.50 | 15.94 | 15.94 | 1.34% | 386,316 |
| Feb 11, 2025 | 15.69 | 15.90 | 15.69 | 15.73 | 15.73 | -0.94% | 460,929 |
| Feb 10, 2025 | 15.66 | 15.92 | 15.64 | 15.88 | 15.88 | 2.19% | 367,363 |
| Feb 7, 2025 | 15.99 | 16.12 | 15.46 | 15.54 | 15.54 | -2.57% | 588,832 |
| Feb 6, 2025 | 15.99 | 16.12 | 15.37 | 15.95 | 15.95 | 3.24% | 628,156 |
| Feb 5, 2025 | 15.33 | 15.54 | 15.32 | 15.45 | 15.45 | 0.98% | 387,021 |
| Feb 4, 2025 | 15.15 | 15.35 | 15.08 | 15.30 | 15.30 | 1.53% | 444,376 |
| Feb 3, 2025 | 14.79 | 15.21 | 14.73 | 15.07 | 15.07 | -0.26% | 447,719 |
| Jan 31, 2025 | 15.35 | 15.64 | 15.08 | 15.11 | 15.11 | -1.88% | 602,731 |
| Jan 30, 2025 | 15.49 | 15.75 | 15.39 | 15.40 | 15.40 | -0.65% | 473,806 |
| Jan 29, 2025 | 15.77 | 15.77 | 15.37 | 15.50 | 15.50 | -1.77% | 473,811 |
| Jan 28, 2025 | 15.04 | 15.86 | 15.00 | 15.78 | 15.78 | 4.85% | 812,742 |
| Jan 27, 2025 | 14.68 | 15.35 | 14.68 | 15.05 | 15.05 | 2.03% | 545,538 |
| Jan 24, 2025 | 14.84 | 15.00 | 14.73 | 14.75 | 14.75 | -0.47% | 293,768 |
| Jan 23, 2025 | 14.67 | 14.95 | 14.66 | 14.82 | 14.82 | 0.61% | 664,968 |
| Jan 22, 2025 | 14.44 | 14.96 | 14.40 | 14.73 | 14.73 | 1.66% | 920,721 |
| Jan 21, 2025 | 14.50 | 14.63 | 14.38 | 14.49 | 14.49 | 0.62% | 651,865 |
| Jan 17, 2025 | 14.45 | 14.54 | 14.23 | 14.40 | 14.40 | 1.69% | 1,676,723 |
| Jan 16, 2025 | 14.21 | 14.36 | 14.03 | 14.16 | 14.16 | - | 667,753 |