JFrog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.86	87.99	78.86	87.58	87.58	11.14%	25,511,550
Jun 25, 2026	77.27	79.76	75.15	78.80	78.80	2.79%	2,167,153
Jun 24, 2026	78.70	79.48	75.67	76.66	76.66	-2.60%	2,131,621
Jun 23, 2026	78.08	80.30	77.53	78.71	78.71	-1.48%	1,829,228
Jun 22, 2026	82.06	84.30	78.80	79.89	79.89	-3.42%	1,572,685
Jun 18, 2026	80.87	83.50	79.00	82.72	82.72	1.68%	3,199,034
Jun 17, 2026	78.05	84.30	77.75	81.35	81.35	3.66%	2,314,454
Jun 16, 2026	80.39	82.66	78.10	78.48	78.48	-2.38%	2,561,995
Jun 15, 2026	79.21	80.59	78.20	80.39	80.39	3.41%	2,307,287
Jun 12, 2026	79.54	80.83	76.58	77.74	77.74	-0.94%	1,961,539
Jun 11, 2026	79.86	81.76	77.27	78.48	78.48	-2.34%	2,418,004
Jun 10, 2026	82.70	85.64	80.10	80.36	80.36	-1.11%	2,170,754
Jun 9, 2026	84.74	85.85	79.66	81.26	81.26	-5.15%	2,490,803
Jun 8, 2026	84.81	87.86	82.98	85.67	85.67	1.99%	2,447,657
Jun 5, 2026	85.41	86.00	82.84	84.00	84.00	-2.51%	2,399,584
Jun 4, 2026	82.90	86.43	81.00	86.16	86.16	2.74%	1,800,875
Jun 3, 2026	85.80	86.17	82.80	83.86	83.86	-4.76%	2,064,566
Jun 2, 2026	84.57	89.16	83.73	88.05	88.05	-0.29%	3,660,647
Jun 1, 2026	80.12	88.57	79.82	88.31	88.31	11.11%	4,130,466
May 29, 2026	74.20	79.87	73.82	79.48	79.48	9.22%	3,329,426
May 28, 2026	73.50	74.19	72.01	72.77	72.77	1.95%	1,422,681
May 27, 2026	72.25	73.04	70.34	71.38	71.38	-2.23%	1,386,139
May 26, 2026	74.00	75.08	71.03	73.01	73.01	-1.32%	2,553,374
May 22, 2026	72.40	74.17	71.68	73.99	73.99	3.57%	2,236,813
May 21, 2026	72.20	73.13	70.87	71.44	71.44	-2.71%	1,356,531
May 20, 2026	69.54	73.72	68.75	73.43	73.43	3.96%	3,161,422
May 19, 2026	68.77	70.83	67.37	70.63	70.63	4.01%	2,686,764
May 18, 2026	65.90	68.38	65.50	67.91	67.91	2.65%	1,656,156
May 15, 2026	64.99	67.47	63.91	66.16	66.16	1.66%	1,732,948
May 14, 2026	64.89	65.61	62.01	65.08	65.08	1.40%	2,563,652
May 13, 2026	67.90	67.90	63.62	64.18	64.18	-4.99%	3,306,918
May 12, 2026	68.34	68.78	65.18	67.55	67.55	-2.12%	3,853,507
May 11, 2026	69.01	71.65	66.82	69.01	69.01	-2.18%	3,930,946
May 8, 2026	66.35	72.06	62.51	70.55	70.55	23.73%	9,196,270
May 7, 2026	55.95	57.82	55.00	57.02	57.02	5.97%	4,855,840
May 6, 2026	53.59	53.89	51.62	53.81	53.81	-1.10%	2,177,170
May 5, 2026	52.83	54.69	52.16	54.41	54.41	3.48%	2,447,441
May 4, 2026	49.89	52.93	49.89	52.58	52.58	5.39%	2,241,217
May 1, 2026	48.07	50.92	48.07	49.89	49.89	7.43%	2,230,707
Apr 30, 2026	46.15	46.72	44.96	46.44	46.44	0.37%	2,183,742
Apr 29, 2026	45.46	46.86	44.50	46.27	46.27	1.69%	2,186,330
Apr 28, 2026	46.34	47.50	44.77	45.50	45.50	-1.47%	2,794,360
Apr 27, 2026	45.27	47.06	45.23	46.18	46.18	2.06%	1,727,577
Apr 24, 2026	44.34	45.29	43.50	45.25	45.25	2.91%	1,331,161
Apr 23, 2026	45.25	46.24	42.93	43.97	43.97	-6.07%	2,172,046
Apr 22, 2026	46.72	47.55	45.84	46.81	46.81	1.54%	974,188
Apr 21, 2026	45.76	47.39	45.67	46.10	46.10	1.19%	1,701,775
Apr 20, 2026	44.00	45.65	43.71	45.56	45.56	3.26%	1,226,157
Apr 17, 2026	44.35	44.97	43.33	44.12	44.12	1.15%	3,311,395
Apr 16, 2026	44.06	44.50	42.41	43.62	43.62	1.75%	2,331,634
Apr 15, 2026	42.15	43.94	41.10	42.87	42.87	-3.36%	5,790,013
Apr 14, 2026	45.07	46.19	43.47	44.36	44.36	-1.92%	1,614,636
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