JFrog Ltd. (FROG)
NASDAQ: FROG · Real-Time Price · USD
64.77
+2.65 (4.27%)
At close: Dec 5, 2025, 4:00 PM EST
64.62
-0.15 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST
JFrog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.76 | 65.20 | 62.05 | 64.77 | 64.77 | 4.27% | 3,225,146 |
| Dec 4, 2025 | 63.00 | 64.00 | 61.08 | 62.12 | 62.12 | -0.74% | 1,956,785 |
| Dec 3, 2025 | 60.60 | 62.62 | 60.21 | 62.58 | 62.58 | 1.54% | 1,142,543 |
| Dec 2, 2025 | 60.09 | 62.65 | 59.27 | 61.63 | 61.63 | 3.20% | 1,864,041 |
| Dec 1, 2025 | 60.66 | 60.89 | 59.41 | 59.72 | 59.72 | -2.07% | 1,105,512 |
| Nov 28, 2025 | 61.09 | 62.00 | 60.68 | 60.98 | 60.98 | 0.02% | 467,064 |
| Nov 26, 2025 | 62.70 | 62.74 | 60.48 | 60.97 | 60.97 | -2.84% | 1,042,177 |
| Nov 25, 2025 | 60.56 | 62.94 | 60.28 | 62.75 | 62.75 | 2.52% | 1,180,604 |
| Nov 24, 2025 | 58.43 | 61.45 | 58.25 | 61.21 | 61.21 | 3.36% | 1,588,689 |
| Nov 21, 2025 | 59.30 | 59.70 | 56.40 | 59.22 | 59.22 | -0.05% | 1,326,522 |
| Nov 20, 2025 | 62.02 | 62.50 | 58.63 | 59.25 | 59.25 | -2.65% | 2,107,766 |
| Nov 19, 2025 | 58.08 | 61.34 | 58.00 | 60.86 | 60.86 | 4.77% | 2,390,138 |
| Nov 18, 2025 | 56.54 | 58.54 | 56.54 | 58.09 | 58.09 | 2.15% | 1,826,848 |
| Nov 17, 2025 | 59.09 | 59.48 | 56.55 | 56.87 | 56.87 | -3.76% | 1,175,306 |
| Nov 14, 2025 | 58.00 | 60.17 | 57.80 | 59.09 | 59.09 | -0.82% | 1,216,694 |
| Nov 13, 2025 | 61.31 | 61.77 | 58.44 | 59.58 | 59.58 | -3.39% | 1,774,257 |
| Nov 12, 2025 | 64.00 | 65.10 | 61.30 | 61.67 | 61.67 | -3.66% | 2,138,532 |
| Nov 11, 2025 | 63.52 | 64.91 | 63.12 | 64.01 | 64.01 | -0.48% | 2,491,884 |
| Nov 10, 2025 | 60.58 | 65.50 | 59.10 | 64.32 | 64.32 | 7.20% | 4,447,121 |
| Nov 7, 2025 | 56.41 | 60.68 | 53.50 | 60.00 | 60.00 | 26.96% | 7,763,555 |
| Nov 6, 2025 | 46.21 | 47.98 | 45.23 | 47.26 | 47.26 | 2.47% | 3,358,335 |
| Nov 5, 2025 | 47.08 | 47.08 | 45.58 | 46.12 | 46.12 | -0.97% | 716,570 |
| Nov 4, 2025 | 47.00 | 47.46 | 46.00 | 46.57 | 46.57 | -3.54% | 795,421 |
| Nov 3, 2025 | 47.56 | 48.46 | 46.74 | 48.28 | 48.28 | 1.68% | 760,949 |
| Oct 31, 2025 | 47.25 | 47.56 | 45.59 | 47.48 | 47.48 | 1.02% | 1,773,893 |
| Oct 30, 2025 | 48.12 | 49.29 | 46.95 | 47.00 | 47.00 | -2.65% | 1,105,260 |
| Oct 29, 2025 | 50.12 | 50.12 | 48.13 | 48.28 | 48.28 | -3.92% | 691,669 |
| Oct 28, 2025 | 50.11 | 50.40 | 49.25 | 50.25 | 50.25 | 0.68% | 518,856 |
| Oct 27, 2025 | 50.00 | 50.71 | 49.78 | 49.91 | 49.91 | 0.16% | 510,588 |
| Oct 24, 2025 | 49.34 | 49.92 | 48.82 | 49.83 | 49.83 | 3.17% | 404,996 |
| Oct 23, 2025 | 47.81 | 48.40 | 47.50 | 48.30 | 48.30 | 1.26% | 613,289 |
| Oct 22, 2025 | 48.54 | 48.68 | 47.03 | 47.70 | 47.70 | -2.25% | 526,932 |
| Oct 21, 2025 | 47.92 | 49.35 | 47.71 | 48.80 | 48.80 | 1.69% | 709,564 |
| Oct 20, 2025 | 47.94 | 48.48 | 47.41 | 47.99 | 47.99 | 1.37% | 465,257 |
| Oct 17, 2025 | 46.64 | 47.57 | 46.35 | 47.34 | 47.34 | 1.41% | 559,111 |
| Oct 16, 2025 | 46.93 | 47.88 | 45.93 | 46.68 | 46.68 | 0.15% | 943,977 |
| Oct 15, 2025 | 47.08 | 47.44 | 46.31 | 46.61 | 46.61 | -0.87% | 673,660 |
| Oct 14, 2025 | 46.41 | 47.32 | 45.53 | 47.02 | 47.02 | -0.32% | 642,744 |
| Oct 13, 2025 | 46.84 | 47.19 | 46.11 | 47.17 | 47.17 | 2.52% | 953,817 |
| Oct 10, 2025 | 48.02 | 48.40 | 45.85 | 46.01 | 46.01 | -3.85% | 704,714 |
| Oct 9, 2025 | 48.32 | 48.59 | 47.58 | 47.85 | 47.85 | -0.48% | 643,116 |
| Oct 8, 2025 | 47.60 | 48.38 | 47.57 | 48.08 | 48.08 | 1.22% | 486,515 |
| Oct 7, 2025 | 48.86 | 48.86 | 46.11 | 47.50 | 47.50 | -1.98% | 891,459 |
| Oct 6, 2025 | 48.92 | 49.76 | 47.01 | 48.46 | 48.46 | 0.81% | 1,325,617 |
| Oct 3, 2025 | 48.61 | 49.39 | 47.92 | 48.07 | 48.07 | -0.02% | 874,563 |
| Oct 2, 2025 | 46.99 | 48.16 | 46.40 | 48.08 | 48.08 | 2.30% | 995,273 |
| Oct 1, 2025 | 47.13 | 48.39 | 46.62 | 47.00 | 47.00 | -0.70% | 755,886 |
| Sep 30, 2025 | 49.90 | 49.92 | 46.65 | 47.33 | 47.33 | -4.35% | 1,546,860 |
| Sep 29, 2025 | 50.70 | 50.84 | 49.30 | 49.48 | 49.48 | -1.22% | 629,421 |
| Sep 26, 2025 | 49.76 | 50.21 | 49.28 | 50.09 | 50.09 | 1.09% | 519,949 |
| Sep 25, 2025 | 49.50 | 49.73 | 48.72 | 49.55 | 49.55 | -1.16% | 472,437 |
| Sep 24, 2025 | 51.50 | 51.94 | 49.80 | 50.13 | 50.13 | -0.14% | 977,571 |
| Sep 23, 2025 | 50.21 | 51.19 | 49.92 | 50.20 | 50.20 | 0.02% | 822,099 |
| Sep 22, 2025 | 49.70 | 50.24 | 49.00 | 50.19 | 50.19 | 0.78% | 902,292 |
| Sep 19, 2025 | 50.36 | 50.36 | 49.56 | 49.80 | 49.80 | -0.42% | 1,098,910 |
| Sep 18, 2025 | 48.36 | 50.19 | 48.36 | 50.01 | 50.01 | 4.27% | 1,035,060 |
| Sep 17, 2025 | 47.98 | 48.50 | 47.58 | 47.96 | 47.96 | 0.21% | 1,040,022 |
| Sep 16, 2025 | 49.24 | 49.36 | 47.54 | 47.86 | 47.86 | -3.04% | 2,052,320 |
| Sep 15, 2025 | 49.47 | 50.60 | 49.07 | 49.36 | 49.36 | -1.16% | 1,446,286 |
| Sep 12, 2025 | 50.03 | 50.59 | 49.79 | 49.94 | 49.94 | 0.10% | 663,900 |
| Sep 11, 2025 | 50.10 | 50.66 | 49.59 | 49.89 | 49.89 | 0.46% | 801,135 |
| Sep 10, 2025 | 50.26 | 50.47 | 48.91 | 49.66 | 49.66 | -0.58% | 1,763,292 |
| Sep 9, 2025 | 50.45 | 50.98 | 49.68 | 49.95 | 49.95 | -0.95% | 1,451,133 |
| Sep 8, 2025 | 49.97 | 50.76 | 49.58 | 50.43 | 50.43 | 0.74% | 2,298,966 |
| Sep 5, 2025 | 48.93 | 50.11 | 48.50 | 50.06 | 50.06 | 3.43% | 1,047,105 |
| Sep 4, 2025 | 47.68 | 48.54 | 46.93 | 48.40 | 48.40 | 1.34% | 1,162,577 |
| Sep 3, 2025 | 47.92 | 48.15 | 46.49 | 47.76 | 47.76 | -0.25% | 1,076,802 |
| Sep 2, 2025 | 47.98 | 48.77 | 47.08 | 47.88 | 47.88 | -3.02% | 1,645,050 |
| Aug 29, 2025 | 50.00 | 50.26 | 48.96 | 49.37 | 49.37 | -1.40% | 842,269 |
| Aug 28, 2025 | 49.00 | 50.57 | 48.99 | 50.07 | 50.07 | 2.20% | 2,440,369 |
| Aug 27, 2025 | 47.08 | 49.07 | 46.40 | 48.99 | 48.99 | 6.06% | 1,728,969 |
| Aug 26, 2025 | 47.62 | 48.17 | 46.06 | 46.19 | 46.19 | -2.76% | 1,500,586 |
| Aug 25, 2025 | 46.76 | 47.98 | 46.66 | 47.50 | 47.50 | 0.98% | 1,363,590 |
| Aug 22, 2025 | 46.88 | 47.48 | 46.34 | 47.04 | 47.04 | 0.32% | 1,753,903 |
| Aug 21, 2025 | 44.58 | 46.94 | 44.38 | 46.89 | 46.89 | 5.02% | 2,962,602 |
| Aug 20, 2025 | 44.38 | 45.00 | 43.89 | 44.65 | 44.65 | -0.20% | 1,220,569 |
| Aug 19, 2025 | 44.92 | 45.44 | 43.73 | 44.74 | 44.74 | -0.31% | 780,989 |
| Aug 18, 2025 | 45.00 | 45.10 | 43.99 | 44.88 | 44.88 | -0.51% | 1,195,047 |
| Aug 15, 2025 | 42.73 | 45.74 | 42.73 | 45.11 | 45.11 | 5.57% | 2,108,567 |
| Aug 14, 2025 | 41.75 | 42.77 | 41.60 | 42.73 | 42.73 | 1.88% | 1,077,553 |
| 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 |