JFrog Ltd. (FROG)
NASDAQ: FROG · Real-Time Price · USD
41.45
+0.35 (0.85%)
Mar 6, 2026, 9:55 AM EST - Market open
JFrog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.49 | 42.38 | 39.49 | 41.10 | 41.10 | 4.87% | 4,581,995 |
| Mar 4, 2026 | 40.91 | 42.16 | 39.03 | 39.19 | 39.19 | -7.22% | 4,229,055 |
| Mar 3, 2026 | 40.15 | 42.82 | 39.65 | 42.24 | 42.24 | 1.59% | 3,101,009 |
| Mar 2, 2026 | 39.77 | 41.74 | 38.81 | 41.58 | 41.58 | 3.56% | 2,988,745 |
| Feb 27, 2026 | 39.65 | 40.22 | 38.50 | 40.15 | 40.15 | -3.39% | 4,475,111 |
| Feb 26, 2026 | 40.06 | 42.73 | 39.86 | 41.56 | 41.56 | 7.22% | 4,360,292 |
| Feb 25, 2026 | 37.46 | 39.72 | 36.99 | 38.76 | 38.76 | 4.22% | 5,792,628 |
| Feb 24, 2026 | 34.99 | 37.24 | 34.05 | 37.19 | 37.19 | 7.02% | 7,651,778 |
| Feb 23, 2026 | 38.08 | 38.15 | 34.43 | 34.75 | 34.75 | -7.95% | 8,174,965 |
| Feb 20, 2026 | 50.07 | 51.85 | 37.32 | 37.75 | 37.75 | -24.94% | 14,786,377 |
| Feb 19, 2026 | 47.87 | 50.62 | 47.03 | 50.29 | 50.29 | 5.63% | 2,253,399 |
| Feb 18, 2026 | 47.76 | 49.33 | 46.67 | 47.61 | 47.61 | 0.09% | 2,012,854 |
| Feb 17, 2026 | 50.88 | 51.65 | 46.44 | 47.57 | 47.57 | -7.96% | 5,702,698 |
| Feb 13, 2026 | 52.98 | 56.34 | 51.29 | 51.68 | 51.68 | -3.04% | 7,870,862 |
| Feb 12, 2026 | 52.00 | 54.57 | 51.72 | 53.30 | 53.30 | 2.51% | 5,816,519 |
| Feb 11, 2026 | 52.76 | 53.80 | 50.10 | 52.00 | 52.00 | -2.27% | 2,703,153 |
| Feb 10, 2026 | 52.00 | 54.22 | 51.50 | 53.20 | 53.20 | 3.80% | 3,017,736 |
| Feb 9, 2026 | 48.28 | 52.29 | 47.40 | 51.25 | 51.25 | 6.79% | 3,427,619 |
| Feb 6, 2026 | 48.72 | 49.77 | 45.73 | 47.99 | 47.99 | 0.71% | 3,474,074 |
| Feb 5, 2026 | 51.12 | 53.48 | 46.88 | 47.65 | 47.65 | -8.37% | 5,825,313 |
| Feb 4, 2026 | 51.62 | 52.46 | 49.50 | 52.00 | 52.00 | 0.39% | 2,447,490 |
| Feb 3, 2026 | 54.92 | 55.27 | 50.20 | 51.80 | 51.80 | -6.70% | 3,667,182 |
| Feb 2, 2026 | 54.89 | 56.61 | 53.96 | 55.52 | 55.52 | 1.31% | 1,499,558 |
| Jan 30, 2026 | 55.12 | 57.16 | 54.05 | 54.80 | 54.80 | -1.14% | 1,654,368 |
| Jan 29, 2026 | 58.72 | 58.84 | 54.15 | 55.43 | 55.43 | -7.73% | 2,817,360 |
| Jan 28, 2026 | 59.49 | 61.40 | 59.38 | 60.08 | 60.08 | 1.53% | 1,227,302 |
| Jan 27, 2026 | 60.25 | 60.95 | 58.57 | 59.17 | 59.17 | -0.77% | 1,623,909 |
| Jan 26, 2026 | 58.74 | 61.31 | 58.45 | 59.63 | 59.63 | 2.05% | 2,157,907 |
| Jan 23, 2026 | 56.89 | 59.19 | 55.94 | 58.43 | 58.43 | 2.58% | 1,355,956 |
| Jan 22, 2026 | 54.62 | 57.88 | 54.41 | 56.96 | 56.96 | 5.19% | 2,601,744 |
| Jan 21, 2026 | 55.86 | 56.42 | 53.38 | 54.15 | 54.15 | -3.13% | 3,078,459 |
| Jan 20, 2026 | 55.91 | 57.45 | 55.50 | 55.90 | 55.90 | -1.74% | 1,242,343 |
| Jan 16, 2026 | 58.43 | 58.78 | 56.61 | 56.89 | 56.89 | -1.93% | 1,545,256 |
| Jan 15, 2026 | 56.73 | 58.20 | 56.16 | 58.01 | 58.01 | 2.93% | 2,031,743 |
| Jan 14, 2026 | 58.25 | 58.40 | 54.27 | 56.36 | 56.36 | -4.04% | 2,595,745 |
| Jan 13, 2026 | 58.00 | 59.40 | 56.89 | 58.73 | 58.73 | 1.63% | 1,452,881 |
| Jan 12, 2026 | 58.95 | 59.26 | 57.26 | 57.79 | 57.79 | -2.50% | 1,695,277 |
| Jan 9, 2026 | 60.15 | 61.20 | 59.17 | 59.27 | 59.27 | -1.35% | 1,162,796 |
| Jan 8, 2026 | 62.47 | 62.85 | 58.54 | 60.08 | 60.08 | -4.57% | 1,598,388 |
| Jan 7, 2026 | 59.66 | 63.33 | 59.06 | 62.96 | 62.96 | 6.39% | 2,203,553 |
| Jan 6, 2026 | 58.70 | 60.09 | 57.58 | 59.18 | 59.18 | 0.53% | 1,793,217 |
| Jan 5, 2026 | 59.35 | 60.55 | 58.76 | 58.87 | 58.87 | -1.18% | 1,506,896 |
| Jan 2, 2026 | 62.98 | 63.07 | 57.18 | 59.57 | 59.57 | -4.63% | 3,532,423 |
| Dec 31, 2025 | 65.13 | 65.44 | 62.30 | 62.46 | 62.46 | -4.60% | 2,050,928 |
| Dec 30, 2025 | 65.90 | 66.30 | 65.12 | 65.47 | 65.47 | -0.89% | 695,589 |
| Dec 29, 2025 | 66.10 | 66.55 | 65.69 | 66.06 | 66.06 | -1.30% | 715,560 |
| Dec 26, 2025 | 66.56 | 66.99 | 65.77 | 66.93 | 66.93 | 0.18% | 491,536 |
| Dec 24, 2025 | 66.66 | 67.41 | 66.12 | 66.81 | 66.81 | 0.23% | 573,458 |
| Dec 23, 2025 | 67.81 | 67.82 | 66.03 | 66.66 | 66.66 | -2.13% | 1,295,321 |
| Dec 22, 2025 | 67.11 | 68.38 | 67.07 | 68.11 | 68.11 | 1.95% | 1,413,871 |
| Dec 19, 2025 | 65.96 | 66.84 | 64.01 | 66.81 | 66.81 | 1.66% | 3,970,222 |
| Dec 18, 2025 | 65.77 | 67.36 | 64.82 | 65.72 | 65.72 | 2.70% | 2,342,288 |
| Dec 17, 2025 | 65.95 | 66.92 | 63.27 | 63.99 | 63.99 | -2.02% | 2,518,641 |
| Dec 16, 2025 | 65.06 | 66.86 | 64.30 | 65.31 | 65.31 | -1.27% | 1,820,727 |
| Dec 15, 2025 | 69.31 | 69.89 | 65.26 | 66.15 | 66.15 | -4.10% | 2,288,290 |
| Dec 12, 2025 | 68.59 | 69.97 | 67.45 | 68.98 | 68.98 | 0.94% | 2,902,124 |
| Dec 11, 2025 | 68.56 | 69.20 | 67.55 | 68.34 | 68.34 | -0.57% | 2,687,307 |
| Dec 10, 2025 | 68.50 | 70.43 | 68.00 | 68.73 | 68.73 | -0.15% | 2,885,402 |
| Dec 9, 2025 | 65.05 | 68.91 | 64.52 | 68.83 | 68.83 | 6.25% | 3,260,633 |
| Dec 8, 2025 | 64.69 | 66.23 | 63.67 | 64.78 | 64.78 | 0.02% | 2,511,804 |
| Dec 5, 2025 | 62.76 | 65.20 | 62.05 | 64.77 | 64.77 | 4.27% | 3,237,768 |
| Dec 4, 2025 | 63.00 | 64.00 | 61.08 | 62.12 | 62.12 | -0.74% | 1,962,160 |
| Dec 3, 2025 | 60.60 | 62.62 | 60.21 | 62.58 | 62.58 | 1.54% | 1,142,949 |
| Dec 2, 2025 | 60.09 | 62.65 | 59.27 | 61.63 | 61.63 | 3.20% | 1,864,601 |
| Dec 1, 2025 | 60.66 | 60.89 | 59.41 | 59.72 | 59.72 | -2.07% | 1,122,515 |
| Nov 28, 2025 | 61.09 | 62.00 | 60.68 | 60.98 | 60.98 | 0.02% | 467,185 |
| Nov 26, 2025 | 62.70 | 62.74 | 60.48 | 60.97 | 60.97 | -2.84% | 1,042,193 |
| Nov 25, 2025 | 60.56 | 62.94 | 60.28 | 62.75 | 62.75 | 2.52% | 1,181,253 |
| Nov 24, 2025 | 58.43 | 61.45 | 58.25 | 61.21 | 61.21 | 3.36% | 1,596,228 |
| Nov 21, 2025 | 59.30 | 59.70 | 56.40 | 59.22 | 59.22 | -0.05% | 1,326,608 |
| Nov 20, 2025 | 62.02 | 62.50 | 58.63 | 59.25 | 59.25 | -2.65% | 2,107,918 |
| 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 |