Skip to main content
Jamf Holding Corp. (JAMF)
NASDAQ: JAMF · Real-Time Price · USD
12.98
+0.02 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
12.87
-0.11 (-0.85%)
After-hours: Dec 5, 2025, 7:49 PM EST

Jamf Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.9712.9812.9512.9712.970.08%1,387,560
Dec 4, 202512.9812.9812.9612.9612.96-0.08%1,423,666
Dec 3, 202512.9812.9812.9612.9712.97-4,244,393
Dec 2, 202512.9612.9812.9412.9712.970.08%2,264,480
Dec 1, 202512.9212.9612.9212.9612.960.23%3,275,341
Nov 28, 202512.9112.9412.9112.9312.930.08%1,022,939
Nov 26, 202512.8912.9312.8912.9212.920.08%2,241,309
Nov 25, 202512.8912.9112.8812.9112.910.16%2,894,125
Nov 24, 202512.8812.9012.8712.8912.890.23%2,500,759
Nov 21, 202512.8812.8812.8612.8612.86-0.08%2,438,900
Nov 20, 202512.8712.8912.8712.8712.87-6,149,737
Nov 19, 202512.8712.8812.8612.8712.870.08%3,477,278
Nov 18, 202512.8712.8812.8512.8612.86-0.08%3,096,977
Nov 17, 202512.8712.8812.8612.8712.870.08%2,035,151
Nov 14, 202512.8712.8812.8512.8612.86-0.08%1,143,573
Nov 13, 202512.8912.9012.8712.8712.87-0.08%1,748,759
Nov 12, 202512.8712.8912.8712.8812.88-1,695,332
Nov 11, 202512.8812.8912.8712.8812.880.08%3,293,723
Nov 10, 202512.9012.9112.8612.8712.87-5,792,273
Nov 7, 202512.8612.8812.8612.8712.870.08%1,729,856
Nov 6, 202512.8812.9012.8612.8612.86-0.08%2,787,094
Nov 5, 202512.8512.8712.8512.8712.870.23%4,326,933
Nov 4, 202512.8612.8712.8412.8412.84-0.16%4,067,033
Nov 3, 202512.8712.8812.8412.8612.860.08%7,246,925
Oct 31, 202512.8712.8712.8512.8512.85-0.08%5,187,468
Oct 30, 202512.8512.8712.8412.8612.860.08%13,582,634
Oct 29, 202512.8712.8812.8212.8512.8515.25%37,538,474
Oct 28, 202510.9511.2710.9311.1511.153.05%1,533,837
Oct 27, 202510.6910.8410.6510.8210.821.69%1,082,468
Oct 24, 202510.6410.7310.5310.6410.640.85%1,298,618
Oct 23, 202510.4710.6410.4010.5510.550.57%1,090,222
Oct 22, 202510.5810.6310.4310.4910.49-0.57%1,297,261
Oct 21, 202510.4110.7510.2910.5510.551.93%1,784,068
Oct 20, 20259.9010.439.9010.3510.354.23%1,236,341
Oct 17, 20259.8710.069.779.939.93-0.70%1,196,345
Oct 16, 20259.9510.179.8510.0010.000.60%1,134,462
Oct 15, 20259.7810.019.689.949.942.47%1,738,648
Oct 14, 202510.1810.349.699.709.70-6.28%2,044,587
Oct 13, 202510.2710.3610.0810.3510.351.97%1,070,092
Oct 10, 202510.4210.5710.0610.1510.15-2.59%1,513,143
Oct 9, 202510.5010.6310.4010.4210.42-0.76%1,401,431
Oct 8, 202510.3110.5410.2010.5010.502.74%1,224,335
Oct 7, 202510.5010.5310.0410.2210.22-2.48%1,423,033
Oct 6, 202510.6410.7610.4710.4810.48-1.50%1,236,614
Oct 3, 202510.4410.6810.4410.6410.642.41%1,042,453
Oct 2, 202510.3910.5010.2610.3910.390.48%1,302,164
Oct 1, 202510.7210.8910.1810.3410.34-3.36%2,166,610
Sep 30, 202510.8610.9110.6310.7010.70-1.38%1,355,794
Sep 29, 202511.4011.4310.7210.8510.85-3.56%2,212,012
Sep 26, 202511.2211.3711.0111.2511.250.36%2,150,356
Sep 25, 202510.9911.2310.8411.2111.210.90%2,139,417
Sep 24, 202510.8511.1510.8211.1111.113.25%2,288,585
Sep 23, 202510.9011.1210.7110.7610.76-0.55%1,799,534
Sep 22, 202511.0811.0810.6110.8210.82-2.61%2,645,181
Sep 19, 202511.6011.6911.0811.1111.11-3.89%4,172,665
Sep 18, 202511.7211.7211.4911.5611.560.78%2,386,907
Sep 17, 202511.3111.6311.2611.4711.471.33%2,337,399
Sep 16, 202510.6611.5310.4711.3211.326.19%2,942,936
Sep 15, 202510.7010.8610.4410.6610.660.57%3,078,428
Sep 12, 202510.5211.5810.2710.6010.600.47%8,335,253
Sep 11, 20259.8410.599.8310.5510.557.87%2,842,825
Sep 10, 20259.589.799.119.789.781.77%2,164,479
Sep 9, 20259.509.639.389.619.610.31%1,615,593
Sep 8, 20259.199.669.129.589.584.36%1,698,697
Sep 5, 20259.069.319.029.189.182.11%1,585,399
Sep 4, 20259.129.128.848.998.99-1.43%1,202,856
Sep 3, 20259.089.188.979.129.120.44%1,331,230
Sep 2, 20259.089.178.869.089.08-2.58%1,907,974
Aug 29, 20259.259.369.219.329.320.54%1,173,428
Aug 28, 20259.139.339.039.279.271.87%1,299,921
Aug 27, 20258.709.118.679.109.104.72%1,275,295
Aug 26, 20258.548.778.538.698.691.76%1,899,567
Aug 25, 20258.838.838.538.548.54-3.67%2,079,708
Aug 22, 20258.568.958.548.878.874.29%1,210,008
Aug 21, 20258.378.528.238.508.501.07%1,267,312
Aug 20, 20258.568.588.368.418.41-2.10%1,206,883
Aug 19, 20258.648.768.498.598.590.12%1,278,407
Aug 18, 20258.428.708.408.588.582.26%1,596,653
Aug 15, 20258.568.628.388.398.39-0.94%1,452,816
Aug 14, 20258.488.578.378.478.47-1.51%1,460,615
Aug 13, 20258.278.708.208.608.604.62%1,851,575
Aug 12, 20258.008.347.838.228.223.53%1,802,502
Aug 11, 20257.928.387.837.947.940.38%2,467,226
Aug 8, 20258.518.897.877.917.917.91%4,237,765
Aug 7, 20257.267.367.097.337.332.66%2,666,235
Aug 6, 20257.177.337.137.147.14-1,009,244
Aug 5, 20257.487.577.137.147.14-3.77%893,200
Aug 4, 20257.497.527.397.427.420.27%1,029,914
Aug 1, 20257.807.837.367.407.40-6.80%1,484,572
Jul 31, 20258.018.047.897.947.94-1.73%1,153,853
Jul 30, 20258.118.227.828.088.080.25%1,049,993
Jul 29, 20258.308.307.918.068.06-2.66%1,451,351
Jul 28, 20258.308.438.218.288.28-0.12%1,167,656
Jul 25, 20258.148.358.038.298.291.97%1,182,592
Jul 24, 20258.398.398.118.138.13-3.56%1,101,718
Jul 23, 20258.308.488.088.438.431.81%1,142,679
Jul 22, 20258.148.378.128.288.281.72%1,133,913
Jul 21, 20258.118.237.968.148.140.25%1,353,913
Jul 18, 20258.308.398.058.128.12-2.40%1,057,212
Jul 17, 20258.388.438.198.328.32-0.48%1,599,750