JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.81	42.80	41.34	41.94	41.94	2.14%	1,276,512
Aug 12, 2025	42.07	42.75	40.75	41.06	41.06	-2.61%	1,774,513
Aug 11, 2025	43.58	45.27	42.14	42.16	42.16	-3.35%	2,035,169
Aug 8, 2025	45.50	46.64	40.71	43.62	43.62	12.45%	4,878,954
Aug 7, 2025	42.02	42.38	37.19	38.79	38.79	-7.69%	4,036,017
Aug 6, 2025	42.39	42.92	41.37	42.02	42.02	-0.71%	1,145,428
Aug 5, 2025	43.53	44.06	42.23	42.32	42.32	-2.49%	1,092,219
Aug 4, 2025	42.46	43.86	42.00	43.40	43.40	3.53%	965,355
Aug 1, 2025	42.46	42.80	41.14	41.92	41.92	-3.43%	865,999
Jul 31, 2025	45.97	45.99	43.33	43.41	43.41	-3.83%	799,023
Jul 30, 2025	43.50	45.47	42.83	45.14	45.14	4.11%	2,061,249
Jul 29, 2025	42.95	43.40	42.17	43.36	43.36	1.66%	994,530
Jul 28, 2025	41.71	42.68	41.39	42.65	42.65	2.67%	567,686
Jul 25, 2025	41.81	42.24	41.24	41.54	41.54	-0.19%	738,505
Jul 24, 2025	42.08	42.18	40.94	41.62	41.62	-0.83%	621,314
Jul 23, 2025	42.42	42.84	41.46	41.97	41.97	-0.76%	531,238
Jul 22, 2025	42.21	42.32	41.39	42.29	42.29	0.81%	690,437
Jul 21, 2025	42.77	42.83	41.87	41.95	41.95	-0.71%	578,085
Jul 18, 2025	40.92	42.38	40.66	42.25	42.25	3.15%	1,195,609
Jul 17, 2025	40.60	41.07	39.86	40.96	40.96	1.64%	1,053,988
Jul 16, 2025	40.35	40.44	39.64	40.30	40.30	0.15%	783,352
Jul 15, 2025	40.33	40.47	39.77	40.24	40.24	0.75%	762,622
Jul 14, 2025	39.68	40.65	39.68	39.94	39.94	0.28%	694,312
Jul 11, 2025	40.47	40.78	39.70	39.83	39.83	-1.80%	878,773
Jul 10, 2025	42.06	42.13	40.21	40.56	40.56	-3.54%	792,543
Jul 9, 2025	41.78	42.78	41.52	42.05	42.05	0.57%	959,282
Jul 8, 2025	42.35	42.49	41.18	41.81	41.81	-1.21%	750,314
Jul 7, 2025	41.98	42.68	41.81	42.32	42.32	0.76%	679,950
Jul 3, 2025	41.61	42.66	41.61	42.00	42.00	1.57%	1,056,669
Jul 2, 2025	42.40	42.84	41.32	41.35	41.35	-2.96%	866,943
Jul 1, 2025	44.07	44.94	42.14	42.61	42.61	-2.89%	1,407,706
Jun 30, 2025	43.95	44.72	43.74	43.88	43.88	-0.06%	1,174,898
Jun 27, 2025	43.59	43.94	42.85	43.91	43.91	1.21%	947,605
Jun 26, 2025	43.70	44.10	42.91	43.38	43.38	-0.48%	1,042,489
Jun 25, 2025	43.46	43.79	42.79	43.59	43.59	1.23%	953,415
Jun 24, 2025	42.31	43.10	41.91	43.06	43.06	3.71%	960,000
Jun 23, 2025	40.43	41.71	39.65	41.52	41.52	2.06%	723,393
Jun 20, 2025	41.72	41.82	40.20	40.68	40.68	-2.05%	1,166,965
Jun 18, 2025	41.65	42.47	41.42	41.53	41.53	0.22%	853,115
Jun 17, 2025	41.43	42.21	40.87	41.44	41.44	-0.12%	566,873
Jun 16, 2025	40.69	41.92	40.55	41.49	41.49	1.99%	568,255
Jun 13, 2025	41.31	41.76	40.59	40.68	40.68	-3.19%	1,140,778
Jun 12, 2025	41.84	43.08	41.81	42.02	42.02	0.14%	956,274
Jun 11, 2025	42.13	42.83	41.81	41.96	41.96	-0.63%	764,225
Jun 10, 2025	42.38	43.67	41.96	42.23	42.23	-0.51%	1,410,411
Jun 9, 2025	42.91	43.25	42.35	42.44	42.44	-0.73%	913,162
Jun 6, 2025	43.24	43.59	42.56	42.75	42.75	-1.00%	1,026,762
Jun 5, 2025	42.85	43.88	42.39	43.18	43.18	0.79%	1,402,113
Jun 4, 2025	43.50	45.10	42.79	42.84	42.84	-1.36%	1,944,140
Jun 3, 2025	44.70	44.89	41.74	43.43	43.43	-2.51%	2,486,603