JIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	86.50	86.84	85.10	85.87	85.87	-2.13%	335,645
Mar 4, 2026	86.91	87.82	86.49	87.73	87.73	0.96%	481,036
Mar 3, 2026	85.91	87.33	84.82	86.90	86.90	-3.60%	645,793
Mar 2, 2026	89.67	90.55	89.46	90.14	90.14	-1.86%	310,710
Feb 27, 2026	92.06	92.16	91.66	91.85	91.84	-0.31%	320,721
Feb 26, 2026	92.08	92.24	91.45	92.13	92.13	-0.09%	285,508
Feb 25, 2026	91.91	92.33	91.74	92.21	92.21	1.04%	393,151
Feb 24, 2026	90.79	91.39	90.69	91.27	91.26	0.27%	297,149
Feb 23, 2026	91.45	91.67	90.78	91.02	91.02	-0.24%	291,102
Feb 20, 2026	90.27	91.34	90.15	91.24	91.23	1.00%	258,111
Feb 19, 2026	90.00	90.40	89.79	90.34	90.34	0.02%	199,886
Feb 18, 2026	90.40	90.69	90.10	90.32	90.32	0.28%	299,645
Feb 17, 2026	89.56	90.21	89.13	90.07	90.07	0.04%	279,960
Feb 13, 2026	89.69	90.10	89.05	90.04	90.04	-0.24%	278,454
Feb 12, 2026	91.32	91.37	89.92	90.26	90.26	-0.58%	407,881
Feb 11, 2026	90.77	90.88	90.05	90.79	90.79	0.75%	361,426
Feb 10, 2026	90.39	90.39	89.97	90.11	90.11	0.17%	851,943
Feb 9, 2026	89.34	90.07	89.19	89.96	89.96	1.11%	416,255
Feb 6, 2026	88.11	89.00	88.09	88.97	88.97	2.33%	1,468,174
Feb 5, 2026	87.22	87.71	86.85	86.94	86.94	-1.56%	256,489
Feb 4, 2026	89.07	89.08	87.87	88.32	88.32	0.55%	696,740
Feb 3, 2026	87.39	87.95	87.09	87.84	87.84	1.01%	455,250
Feb 2, 2026	86.22	87.01	86.19	86.96	86.96	0.57%	276,620
Jan 30, 2026	87.16	87.31	86.07	86.47	86.47	-1.29%	328,924
Jan 29, 2026	87.87	88.04	86.57	87.60	87.60	0.72%	444,081
Jan 28, 2026	87.03	87.13	86.48	86.98	86.98	-0.54%	305,039
Jan 27, 2026	86.83	87.57	86.83	87.45	87.45	2.02%	364,437
Jan 26, 2026	85.80	86.00	85.44	85.72	85.72	0.60%	258,630
Jan 23, 2026	84.55	85.27	84.32	85.21	85.21	0.55%	248,472
Jan 22, 2026	84.60	84.88	84.38	84.75	84.75	0.79%	344,037
Jan 21, 2026	83.56	84.37	83.35	84.09	84.09	1.30%	362,892
Jan 20, 2026	83.12	83.56	82.92	83.01	83.01	-0.87%	255,452
Jan 16, 2026	83.71	83.79	83.47	83.74	83.74	0.11%	135,785
Jan 15, 2026	83.75	83.88	83.60	83.65	83.65	0.24%	288,360
Jan 14, 2026	83.11	83.60	83.11	83.45	83.45	0.93%	146,679
Jan 13, 2026	82.87	82.87	82.46	82.68	82.68	-0.18%	208,072
Jan 12, 2026	82.52	82.83	82.39	82.83	82.83	0.66%	235,758
Jan 9, 2026	82.16	82.37	81.99	82.29	82.29	0.47%	118,547
Jan 8, 2026	81.55	81.96	81.46	81.91	81.91	0.37%	115,371
Jan 7, 2026	81.85	81.85	81.55	81.60	81.60	-0.50%	144,357
Jan 6, 2026	82.35	82.37	81.96	82.01	82.01	0.18%	209,913
Jan 5, 2026	81.28	81.90	81.18	81.86	81.86	0.81%	157,382
Jan 2, 2026	81.17	81.35	80.86	81.20	81.20	1.14%	102,281
Dec 31, 2025	80.53	80.53	80.16	80.28	80.28	-0.44%	96,832
Dec 30, 2025	80.61	80.78	80.56	80.63	80.63	0.49%	141,931
Dec 29, 2025	80.21	80.32	80.09	80.24	80.24	-0.32%	132,362
Dec 26, 2025	80.51	80.56	80.33	80.50	80.50	0.27%	67,755
Dec 24, 2025	80.24	80.34	80.20	80.28	80.28	0.07%	62,405
Dec 23, 2025	79.97	80.23	79.95	80.22	80.22	0.61%	112,514
Dec 22, 2025	79.54	79.79	79.48	79.73	79.73	0.53%	88,827
Dec 19, 2025	79.19	79.54	79.00	79.31	79.31	0.65%	120,376
Dec 18, 2025	78.86	79.12	78.63	78.80	78.80	0.71%	157,309
Dec 17, 2025	78.70	78.78	78.24	78.25	78.25	-0.21%	181,152
Dec 16, 2025	78.97	78.97	78.24	78.41	78.41	-3.03%	168,710
Dec 15, 2025	81.10	81.17	80.67	80.86	79.03	0.05%	138,258
Dec 12, 2025	81.30	81.30	80.45	80.82	78.52	-0.46%	87,916
Dec 11, 2025	80.82	81.28	80.78	81.19	78.88	0.62%	78,879
Dec 10, 2025	79.98	80.83	79.93	80.69	78.40	1.20%	110,080
Dec 9, 2025	79.77	79.99	79.64	79.73	77.46	-0.04%	111,433
Dec 8, 2025	80.11	80.11	79.56	79.76	77.49	-0.15%	56,831
Dec 5, 2025	80.19	80.28	79.80	79.88	77.61	0.03%	86,465
Dec 4, 2025	79.95	80.04	79.75	79.86	77.59	0.26%	93,973
Dec 3, 2025	79.69	79.71	79.39	79.65	77.39	0.26%	76,490
Dec 2, 2025	79.57	79.57	79.23	79.44	77.18	0.52%	63,828
Dec 1, 2025	79.06	79.31	78.95	79.03	76.78	-0.19%	63,594
Nov 28, 2025	78.88	79.21	78.80	79.18	76.93	0.26%	37,810
Nov 26, 2025	78.63	79.17	78.40	78.97	76.73	1.18%	81,582
Nov 25, 2025	77.56	78.17	77.43	78.05	75.83	1.27%	234,805
Nov 24, 2025	76.75	77.14	76.67	77.07	74.88	0.47%	70,298
Nov 21, 2025	76.29	76.85	75.98	76.71	74.53	1.03%	70,670
Nov 20, 2025	77.30	77.48	75.89	75.93	73.77	-1.13%	77,148
Nov 19, 2025	76.91	77.19	76.54	76.80	74.62	-0.35%	116,953
Nov 18, 2025	76.98	77.25	76.48	77.07	74.88	-0.91%	150,595
Nov 17, 2025	78.18	78.45	77.53	77.78	75.57	-1.09%	89,785
Nov 14, 2025	78.27	78.84	78.15	78.64	76.40	-0.17%	62,254
Nov 13, 2025	79.48	79.50	78.65	78.77	76.53	-0.57%	93,274
Nov 12, 2025	79.06	79.26	79.00	79.22	76.97	0.78%	72,934
Nov 11, 2025	78.60	78.68	78.37	78.61	76.38	0.52%	57,295
Nov 10, 2025	77.82	78.26	77.67	78.20	75.98	1.58%	91,590
Nov 7, 2025	76.73	77.06	76.17	76.98	74.79	0.23%	293,924
Nov 6, 2025	76.86	77.08	76.49	76.81	74.63	0.44%	60,641
Nov 5, 2025	76.05	76.60	76.02	76.47	74.30	0.95%	53,369
Nov 4, 2025	75.79	76.15	75.67	75.75	73.60	-1.08%	85,535
Nov 3, 2025	76.57	76.66	76.37	76.58	74.40	0.16%	99,791
Oct 31, 2025	76.78	76.78	76.19	76.45	74.28	-0.27%	84,812
Oct 30, 2025	76.50	76.91	76.37	76.66	74.48	-0.23%	55,635
Oct 29, 2025	77.09	77.37	76.57	76.84	74.65	0.02%	127,036
Oct 28, 2025	76.73	77.02	76.45	76.82	74.64	-0.03%	71,322
Oct 27, 2025	76.90	76.90	76.64	76.84	74.66	0.80%	45,699
Oct 24, 2025	76.50	76.50	76.10	76.23	74.06	0.31%	41,283
Oct 23, 2025	76.07	76.17	75.80	76.00	73.83	0.66%	79,390
Oct 22, 2025	75.57	75.68	75.19	75.50	73.35	0.25%	61,865
Oct 21, 2025	75.77	75.77	75.24	75.31	73.17	-1.08%	42,472
Oct 20, 2025	75.85	76.15	75.78	76.13	73.97	0.98%	31,938
Oct 17, 2025	75.47	75.61	75.10	75.39	73.25	-0.40%	76,700
Oct 16, 2025	75.89	76.10	75.49	75.69	73.54	0.42%	431,068
Oct 15, 2025	75.57	75.60	75.04	75.37	73.23	0.54%	59,624
Oct 14, 2025	74.22	75.24	74.22	74.97	72.83	0.20%	55,243
Oct 13, 2025	74.66	74.99	74.52	74.82	72.69	1.50%	48,093
Oct 10, 2025	75.28	75.30	73.71	73.71	71.61	-2.18%	35,128