Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
11.25
+0.04 (0.36%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.22 | 11.37 | 11.01 | 11.25 | 11.25 | 0.36% | 2,150,356 |
| Sep 25, 2025 | 10.99 | 11.23 | 10.84 | 11.21 | 11.21 | 0.90% | 2,139,417 |
| Sep 24, 2025 | 10.85 | 11.15 | 10.82 | 11.11 | 11.11 | 3.25% | 2,288,585 |
| Sep 23, 2025 | 10.90 | 11.12 | 10.71 | 10.76 | 10.76 | -0.55% | 1,799,534 |
| Sep 22, 2025 | 11.08 | 11.08 | 10.61 | 10.82 | 10.82 | -2.61% | 2,645,181 |
| Sep 19, 2025 | 11.60 | 11.69 | 11.08 | 11.11 | 11.11 | -3.89% | 4,172,665 |
| Sep 18, 2025 | 11.72 | 11.72 | 11.49 | 11.56 | 11.56 | 0.78% | 2,386,907 |
| Sep 17, 2025 | 11.31 | 11.63 | 11.26 | 11.47 | 11.47 | 1.33% | 2,337,399 |
| Sep 16, 2025 | 10.66 | 11.53 | 10.47 | 11.32 | 11.32 | 6.19% | 2,942,936 |
| Sep 15, 2025 | 10.70 | 10.86 | 10.44 | 10.66 | 10.66 | 0.57% | 3,078,428 |
| Sep 12, 2025 | 10.52 | 11.58 | 10.27 | 10.60 | 10.60 | 0.47% | 8,335,253 |
| Sep 11, 2025 | 9.84 | 10.59 | 9.83 | 10.55 | 10.55 | 7.87% | 2,842,825 |
| Sep 10, 2025 | 9.58 | 9.79 | 9.11 | 9.78 | 9.78 | 1.77% | 2,164,479 |
| Sep 9, 2025 | 9.50 | 9.63 | 9.38 | 9.61 | 9.61 | 0.31% | 1,615,593 |
| Sep 8, 2025 | 9.19 | 9.66 | 9.12 | 9.58 | 9.58 | 4.36% | 1,698,697 |
| Sep 5, 2025 | 9.06 | 9.31 | 9.02 | 9.18 | 9.18 | 2.11% | 1,585,399 |
| Sep 4, 2025 | 9.12 | 9.12 | 8.84 | 8.99 | 8.99 | -1.43% | 1,202,856 |
| Sep 3, 2025 | 9.08 | 9.18 | 8.97 | 9.12 | 9.12 | 0.44% | 1,317,973 |
| Sep 2, 2025 | 9.08 | 9.17 | 8.86 | 9.08 | 9.08 | -2.58% | 1,907,974 |
| Aug 29, 2025 | 9.25 | 9.36 | 9.21 | 9.32 | 9.32 | 0.54% | 1,173,428 |
| Aug 28, 2025 | 9.13 | 9.33 | 9.03 | 9.27 | 9.27 | 1.87% | 1,299,921 |
| Aug 27, 2025 | 8.70 | 9.11 | 8.67 | 9.10 | 9.10 | 4.72% | 1,275,295 |
| Aug 26, 2025 | 8.54 | 8.77 | 8.53 | 8.69 | 8.69 | 1.76% | 1,899,567 |
| Aug 25, 2025 | 8.83 | 8.83 | 8.53 | 8.54 | 8.54 | -3.67% | 2,079,708 |
| Aug 22, 2025 | 8.56 | 8.95 | 8.54 | 8.87 | 8.87 | 4.29% | 1,210,008 |
| Aug 21, 2025 | 8.37 | 8.52 | 8.23 | 8.50 | 8.50 | 1.07% | 1,267,312 |
| Aug 20, 2025 | 8.56 | 8.58 | 8.36 | 8.41 | 8.41 | -2.10% | 1,206,883 |
| Aug 19, 2025 | 8.64 | 8.76 | 8.49 | 8.59 | 8.59 | 0.12% | 1,278,407 |
| Aug 18, 2025 | 8.42 | 8.70 | 8.40 | 8.58 | 8.58 | 2.26% | 1,596,653 |
| Aug 15, 2025 | 8.56 | 8.62 | 8.38 | 8.39 | 8.39 | -0.94% | 1,452,816 |
| Aug 14, 2025 | 8.48 | 8.57 | 8.37 | 8.47 | 8.47 | -1.51% | 1,460,615 |
| Aug 13, 2025 | 8.27 | 8.70 | 8.20 | 8.60 | 8.60 | 4.62% | 1,851,575 |
| Aug 12, 2025 | 8.00 | 8.34 | 7.83 | 8.22 | 8.22 | 3.53% | 1,802,502 |
| Aug 11, 2025 | 7.92 | 8.38 | 7.83 | 7.94 | 7.94 | 0.38% | 2,467,226 |
| Aug 8, 2025 | 8.51 | 8.89 | 7.87 | 7.91 | 7.91 | 7.91% | 4,237,765 |
| Aug 7, 2025 | 7.26 | 7.36 | 7.09 | 7.33 | 7.33 | 2.66% | 2,666,235 |
| Aug 6, 2025 | 7.17 | 7.33 | 7.13 | 7.14 | 7.14 | - | 1,009,244 |
| Aug 5, 2025 | 7.48 | 7.57 | 7.13 | 7.14 | 7.14 | -3.77% | 893,200 |
| Aug 4, 2025 | 7.49 | 7.52 | 7.39 | 7.42 | 7.42 | 0.27% | 1,029,914 |
| Aug 1, 2025 | 7.80 | 7.83 | 7.36 | 7.40 | 7.40 | -6.80% | 1,484,572 |
| Jul 31, 2025 | 8.01 | 8.04 | 7.89 | 7.94 | 7.94 | -1.73% | 1,153,853 |
| Jul 30, 2025 | 8.11 | 8.22 | 7.82 | 8.08 | 8.08 | 0.25% | 1,049,993 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.91 | 8.06 | 8.06 | -2.66% | 1,451,351 |
| Jul 28, 2025 | 8.30 | 8.43 | 8.21 | 8.28 | 8.28 | -0.12% | 1,167,656 |
| Jul 25, 2025 | 8.14 | 8.35 | 8.03 | 8.29 | 8.29 | 1.97% | 1,182,592 |
| Jul 24, 2025 | 8.39 | 8.39 | 8.11 | 8.13 | 8.13 | -3.56% | 1,101,718 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.08 | 8.43 | 8.43 | 1.81% | 1,142,679 |
| Jul 22, 2025 | 8.14 | 8.37 | 8.12 | 8.28 | 8.28 | 1.72% | 1,133,913 |
| Jul 21, 2025 | 8.11 | 8.23 | 7.96 | 8.14 | 8.14 | 0.25% | 1,353,913 |
| Jul 18, 2025 | 8.30 | 8.39 | 8.05 | 8.12 | 8.12 | -2.40% | 1,057,212 |