JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.06	69.36	68.78	68.91	68.91	0.33%	15,353
Jun 26, 2025	68.44	68.76	68.40	68.68	68.68	1.22%	15,943
Jun 25, 2025	67.83	68.00	67.74	67.85	67.85	-0.88%	13,288
Jun 24, 2025	68.06	68.47	68.06	68.45	68.45	1.86%	19,011
Jun 23, 2025	66.41	67.23	66.41	67.20	67.20	0.64%	17,698
Jun 20, 2025	67.46	67.46	66.77	66.77	66.77	-0.65%	13,136
Jun 18, 2025	67.19	67.68	67.19	67.21	67.21	0.01%	16,433
Jun 17, 2025	67.74	67.76	67.12	67.20	67.20	-1.12%	23,404
Jun 16, 2025	68.34	68.46	67.94	67.96	67.96	0.68%	20,802
Jun 13, 2025	67.58	68.05	67.39	67.50	67.50	-1.26%	31,661
Jun 12, 2025	68.33	68.50	68.17	68.36	68.36	0.71%	38,402
Jun 11, 2025	68.05	68.16	67.82	67.88	67.88	0.49%	22,849
Jun 10, 2025	67.88	67.89	67.52	67.55	67.55	-0.33%	107,880
Jun 9, 2025	67.65	68.08	67.65	67.78	67.78	0.01%	121,626
Jun 6, 2025	67.98	67.98	67.53	67.77	67.77	0.50%	83,216
Jun 5, 2025	67.58	67.75	67.33	67.43	67.43	0.29%	54,472
Jun 4, 2025	67.31	67.38	67.15	67.24	67.24	0.38%	25,531
Jun 3, 2025	66.89	67.10	66.73	66.98	66.98	-0.49%	14,624
Jun 2, 2025	66.78	67.49	66.64	67.31	67.31	1.19%	22,096
May 30, 2025	66.55	66.73	66.20	66.52	66.52	-0.45%	45,877
May 29, 2025	66.88	66.88	66.48	66.82	66.82	0.72%	183,429
May 28, 2025	66.55	66.55	66.21	66.34	66.34	-0.60%	37,960
May 27, 2025	66.87	66.99	66.67	66.74	66.74	0.72%	37,986
May 23, 2025	65.74	66.40	65.71	66.26	66.26	0.56%	17,287
May 22, 2025	65.85	66.28	65.80	65.89	65.89	-0.51%	18,803
May 21, 2025	66.49	66.79	66.11	66.23	66.23	0.17%	58,509
May 20, 2025	66.07	66.29	65.94	66.12	66.12	0.23%	15,960
May 19, 2025	65.36	66.00	65.36	65.97	65.97	0.76%	44,049
May 16, 2025	65.09	65.47	64.99	65.47	65.47	0.60%	27,476
May 15, 2025	65.02	65.18	64.93	65.08	65.08	0.42%	7,538
May 14, 2025	65.03	65.14	64.70	64.81	64.81	0.05%	79,120
May 13, 2025	64.53	64.95	64.44	64.78	64.78	0.23%	25,851
May 12, 2025	64.68	64.68	64.25	64.63	64.63	0.69%	13,818
May 9, 2025	64.36	64.36	64.01	64.19	64.19	0.73%	12,075
May 8, 2025	64.19	64.19	63.70	63.73	63.73	-0.05%	92,512
May 7, 2025	64.01	64.14	63.70	63.76	63.76	-0.66%	133,127
May 6, 2025	64.04	64.33	64.01	64.18	64.18	0.32%	31,152
May 5, 2025	64.11	64.23	63.95	63.98	63.98	0.29%	19,551
May 2, 2025	63.94	63.94	63.66	63.80	63.80	1.52%	20,425
May 1, 2025	63.14	63.24	62.80	62.84	62.84	-0.51%	81,015
Apr 30, 2025	63.07	63.39	62.68	63.16	63.16	-0.47%	2,170,648
Apr 29, 2025	63.35	63.59	63.26	63.46	63.46	0.32%	13,663
Apr 28, 2025	62.76	63.26	62.71	63.26	63.26	1.04%	28,607
Apr 25, 2025	62.44	62.67	62.37	62.61	62.61	-0.08%	7,931
Apr 24, 2025	62.31	62.70	62.06	62.66	62.66	0.80%	20,535
Apr 23, 2025	62.52	62.59	61.97	62.16	62.16	0.32%	17,202
Apr 22, 2025	61.72	62.18	61.53	61.96	61.96	2.01%	19,148
Apr 21, 2025	61.26	61.26	60.30	60.74	60.74	-0.30%	180,688
Apr 17, 2025	60.81	61.23	60.64	60.92	60.92	1.13%	21,680
Apr 16, 2025	60.52	60.81	60.07	60.24	60.24	-0.22%	51,363