JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.34	47.50	44.77	45.50	45.50	-1.47%	2,793,833
Apr 27, 2026	45.27	47.06	45.23	46.18	46.18	2.06%	1,727,430
Apr 24, 2026	44.34	45.29	43.50	45.25	45.25	2.91%	1,325,407
Apr 23, 2026	45.25	46.24	42.93	43.97	43.97	-6.07%	2,171,992
Apr 22, 2026	46.72	47.55	45.84	46.81	46.81	1.54%	974,109
Apr 21, 2026	45.76	47.39	45.67	46.10	46.10	1.19%	1,693,791
Apr 20, 2026	44.00	45.65	43.71	45.56	45.56	3.26%	1,225,331
Apr 17, 2026	44.35	44.97	43.33	44.12	44.12	1.15%	3,310,506
Apr 16, 2026	44.06	44.50	42.41	43.62	43.62	1.75%	2,330,575
Apr 15, 2026	42.15	43.94	41.10	42.87	42.87	-3.36%	5,787,231
Apr 14, 2026	45.07	46.19	43.47	44.36	44.36	-1.92%	1,611,696
Apr 13, 2026	42.98	45.33	42.40	45.23	45.23	4.65%	2,296,527
Apr 10, 2026	44.37	44.37	41.73	43.22	43.22	-2.79%	2,567,537
Apr 9, 2026	46.25	46.46	41.81	44.46	44.46	-4.71%	4,495,299
Apr 8, 2026	51.66	52.00	46.40	46.66	46.66	-4.93%	2,734,628
Apr 7, 2026	49.33	50.48	48.10	49.08	49.08	-0.47%	1,860,655
Apr 6, 2026	50.40	51.25	48.50	49.31	49.31	-2.57%	1,652,395
Apr 2, 2026	47.57	51.32	47.57	50.61	50.61	4.44%	2,766,712
Apr 1, 2026	47.56	49.64	46.75	48.46	48.46	3.26%	3,265,029
Mar 31, 2026	43.96	47.06	43.89	46.93	46.93	9.75%	3,212,704
Mar 30, 2026	43.16	44.35	42.01	42.76	42.76	-1.33%	2,683,056
Mar 27, 2026	44.45	45.17	41.52	43.34	43.34	-7.62%	3,807,500
Mar 26, 2026	46.42	49.10	46.42	46.91	46.91	-0.47%	2,737,075
Mar 25, 2026	44.54	48.00	44.17	47.13	47.13	10.17%	5,298,501
Mar 24, 2026	44.27	44.80	41.50	42.78	42.78	0.33%	2,380,583
Mar 23, 2026	41.91	44.45	41.00	42.64	42.64	0.88%	2,128,905
Mar 20, 2026	43.39	43.39	41.02	42.27	42.27	-2.74%	10,008,811
Mar 19, 2026	43.60	44.66	43.12	43.46	43.46	-0.93%	2,266,883
Mar 18, 2026	43.75	44.54	43.51	43.87	43.87	0.09%	1,402,805
Mar 17, 2026	42.90	44.58	42.86	43.83	43.83	1.72%	1,488,476
Mar 16, 2026	42.59	43.77	42.50	43.09	43.09	4.92%	2,653,852
Mar 13, 2026	41.62	42.79	40.51	41.07	41.07	-1.96%	1,797,317
Mar 12, 2026	41.63	43.12	40.47	41.89	41.89	0.10%	2,023,061
Mar 11, 2026	40.96	42.22	40.90	41.85	41.85	2.30%	1,696,821
Mar 10, 2026	42.48	42.70	40.07	40.91	40.91	-3.01%	1,691,727
Mar 9, 2026	40.27	42.27	39.90	42.18	42.18	3.92%	2,725,476
Mar 6, 2026	40.96	42.47	39.76	40.59	40.59	-1.24%	3,882,290
Mar 5, 2026	39.49	42.38	39.49	41.10	41.10	4.87%	4,617,524
Mar 4, 2026	40.91	42.16	39.03	39.19	39.19	-7.22%	4,369,084
Mar 3, 2026	40.15	42.82	39.65	42.24	42.24	1.59%	3,141,904
Mar 2, 2026	39.77	41.74	38.81	41.58	41.58	3.56%	3,010,662
Feb 27, 2026	39.65	40.22	38.50	40.15	40.15	-3.39%	4,849,491
Feb 26, 2026	40.06	42.73	39.86	41.56	41.56	7.22%	4,484,428
Feb 25, 2026	37.46	39.72	36.99	38.76	38.76	4.22%	5,841,508
Feb 24, 2026	34.99	37.24	34.05	37.19	37.19	7.02%	7,738,066
Feb 23, 2026	38.08	38.15	34.43	34.75	34.75	-7.95%	8,309,534
Feb 20, 2026	50.07	51.85	37.32	37.75	37.75	-24.94%	15,079,078
Feb 19, 2026	47.87	50.62	47.03	50.29	50.29	5.63%	2,257,517
Feb 18, 2026	47.76	49.33	46.67	47.61	47.61	0.09%	2,012,964
Feb 17, 2026	50.88	51.65	46.44	47.57	47.57	-7.96%	5,705,264
Feb 13, 2026	52.98	56.34	51.29	51.68	51.68	-3.04%	7,972,719
Feb 12, 2026	52.00	54.57	51.72	53.30	53.30	2.51%	6,207,178
Feb 11, 2026	52.76	53.80	50.10	52.00	52.00	-2.27%	2,885,676
Feb 10, 2026	52.00	54.22	51.50	53.20	53.20	3.80%	3,022,744
Feb 9, 2026	48.28	52.29	47.40	51.25	51.25	6.79%	3,610,072
Feb 6, 2026	48.72	49.77	45.73	47.99	47.99	0.71%	3,499,767
Feb 5, 2026	51.12	53.48	46.88	47.65	47.65	-8.37%	5,826,923
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