JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.00	41.44	39.39	40.43	40.43	3.67%	1,888,686
May 9, 2025	38.68	39.19	36.50	39.00	39.00	10.61%	3,227,308
May 8, 2025	34.72	35.79	34.29	35.26	35.26	2.05%	1,603,458
May 7, 2025	34.47	34.79	33.74	34.55	34.55	0.47%	911,193
May 6, 2025	33.93	34.52	33.33	34.39	34.39	-0.03%	983,291
May 5, 2025	34.65	35.23	34.36	34.40	34.40	-1.23%	658,855
May 2, 2025	34.77	35.61	34.63	34.83	34.83	0.90%	822,613
May 1, 2025	34.55	34.81	34.05	34.52	34.52	2.22%	716,562
Apr 30, 2025	32.53	33.81	32.19	33.77	33.77	1.47%	1,768,608
Apr 29, 2025	33.12	33.54	32.96	33.28	33.28	0.88%	1,449,746
Apr 28, 2025	34.00	34.33	32.60	32.99	32.99	-2.83%	1,638,234
Apr 25, 2025	32.94	33.96	32.94	33.95	33.95	2.17%	569,948
Apr 24, 2025	32.08	33.52	32.05	33.23	33.23	3.94%	442,690
Apr 23, 2025	31.84	32.85	31.66	31.97	31.97	4.44%	729,070
Apr 22, 2025	30.22	30.98	29.81	30.61	30.61	2.75%	397,812
Apr 21, 2025	30.81	31.08	29.50	29.79	29.79	-4.15%	970,325
Apr 17, 2025	31.95	31.95	30.98	31.08	31.08	-2.26%	615,107
Apr 16, 2025	31.88	32.55	31.44	31.80	31.80	-1.09%	806,909
Apr 15, 2025	31.29	32.32	31.29	32.15	32.15	2.85%	833,018
Apr 14, 2025	31.75	32.20	31.02	31.26	31.26	0.81%	471,052
Apr 11, 2025	30.89	31.12	29.92	31.01	31.01	2.04%	670,262
Apr 10, 2025	30.81	31.06	29.74	30.39	30.39	-3.68%	538,674
Apr 9, 2025	27.98	31.97	27.98	31.55	31.55	12.72%	895,087
Apr 8, 2025	29.80	29.80	27.62	27.99	27.99	-1.76%	902,969
Apr 7, 2025	27.70	30.06	27.00	28.49	28.49	-2.03%	1,104,683
Apr 4, 2025	30.00	30.26	28.41	29.08	29.08	-6.31%	1,225,529
Apr 3, 2025	31.25	31.88	30.91	31.04	31.04	-6.45%	1,190,025
Apr 2, 2025	32.00	33.73	32.00	33.18	33.18	2.41%	1,062,278
Apr 1, 2025	31.91	33.00	31.58	32.40	32.40	1.25%	656,118
Mar 31, 2025	31.38	32.04	30.71	32.00	32.00	-	758,202
Mar 28, 2025	32.20	32.58	31.84	32.00	32.00	-1.11%	1,381,366
Mar 27, 2025	33.33	33.55	32.23	32.36	32.36	-3.69%	679,193
Mar 26, 2025	34.50	34.66	33.33	33.60	33.60	-3.09%	780,414
Mar 25, 2025	34.82	35.76	34.57	34.67	34.67	0.09%	448,286
Mar 24, 2025	34.87	34.87	34.38	34.64	34.64	1.94%	632,813
Mar 21, 2025	33.44	34.11	33.32	33.98	33.98	0.32%	597,813
Mar 20, 2025	33.81	34.52	33.72	33.87	33.87	-1.17%	353,407
Mar 19, 2025	33.89	34.70	33.36	34.27	34.27	1.03%	415,073
Mar 18, 2025	34.18	34.36	33.68	33.92	33.92	-1.25%	428,861
Mar 17, 2025	33.62	34.75	33.48	34.35	34.35	2.29%	447,296
Mar 14, 2025	33.12	33.79	32.89	33.58	33.58	3.42%	726,721
Mar 13, 2025	33.27	33.27	32.40	32.47	32.47	-2.96%	566,288
Mar 12, 2025	34.44	34.68	33.24	33.46	33.46	-0.24%	613,246
Mar 11, 2025	33.12	34.02	32.96	33.54	33.54	-0.09%	874,263
Mar 10, 2025	33.69	34.00	32.83	33.57	33.57	-2.61%	1,141,201
Mar 7, 2025	34.64	35.21	33.15	34.47	34.47	-0.69%	828,270
Mar 6, 2025	35.78	36.67	34.60	34.71	34.71	-5.70%	844,119
Mar 5, 2025	36.06	36.94	35.45	36.81	36.81	2.74%	758,782
Mar 4, 2025	35.24	36.00	34.54	35.83	35.83	-0.72%	1,286,537
Mar 3, 2025	36.55	37.30	35.88	36.09	36.09	-1.80%	1,387,756