Jamf Holding Corp. (JAMF)
Jan 30, 2026 - JAMF was delisted (reason: acquired by Francisco Partners)
13.05
0.00 (0.00%)
Inactive · Last trade price
on Jan 29, 2026
Jamf Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12.99 | 13.06 | 12.98 | 13.05 | 13.05 | 0.46% | 16,561,132 |
| Jan 28, 2026 | 13.01 | 13.02 | 12.99 | 12.99 | 12.99 | -0.15% | 1,008,849 |
| Jan 27, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | - | 1,344,416 |
| Jan 26, 2026 | 13.01 | 13.02 | 13.00 | 13.01 | 13.01 | 0.08% | 820,084 |
| Jan 23, 2026 | 13.01 | 13.02 | 13.00 | 13.00 | 13.00 | -0.15% | 825,782 |
| Jan 22, 2026 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 0.15% | 1,274,121 |
| Jan 21, 2026 | 13.01 | 13.02 | 13.00 | 13.00 | 13.00 | - | 5,353,561 |
| Jan 20, 2026 | 13.01 | 13.03 | 13.00 | 13.00 | 13.00 | -0.15% | 3,073,501 |
| Jan 16, 2026 | 13.02 | 13.03 | 13.01 | 13.02 | 13.02 | - | 914,976 |
| Jan 15, 2026 | 13.02 | 13.03 | 13.02 | 13.02 | 13.02 | -0.08% | 1,637,578 |
| Jan 14, 2026 | 13.02 | 13.03 | 13.02 | 13.03 | 13.03 | 0.08% | 1,931,479 |
| Jan 13, 2026 | 13.02 | 13.03 | 13.02 | 13.02 | 13.02 | - | 4,116,809 |
| Jan 12, 2026 | 13.02 | 13.03 | 13.01 | 13.02 | 13.02 | - | 1,443,911 |
| Jan 9, 2026 | 13.03 | 13.04 | 13.02 | 13.02 | 13.02 | -0.08% | 452,202 |
| Jan 8, 2026 | 13.02 | 13.04 | 13.02 | 13.03 | 13.03 | - | 815,717 |
| Jan 7, 2026 | 13.02 | 13.03 | 13.01 | 13.03 | 13.03 | 0.15% | 618,537 |
| Jan 6, 2026 | 13.00 | 13.02 | 13.00 | 13.01 | 13.01 | - | 1,011,172 |
| Jan 5, 2026 | 13.00 | 13.02 | 13.00 | 13.01 | 13.01 | 0.08% | 1,434,483 |
| Jan 2, 2026 | 13.01 | 13.02 | 13.00 | 13.00 | 13.00 | -0.08% | 1,383,001 |
| Dec 31, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.08% | 898,475 |
| Dec 30, 2025 | 13.00 | 13.01 | 12.99 | 13.00 | 13.00 | - | 3,705,947 |
| Dec 29, 2025 | 12.99 | 13.02 | 12.99 | 13.00 | 13.00 | - | 1,875,457 |
| Dec 26, 2025 | 13.00 | 13.01 | 12.99 | 13.00 | 13.00 | 0.08% | 774,405 |
| Dec 24, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 238,844 |
| Dec 23, 2025 | 12.99 | 13.01 | 12.99 | 13.00 | 13.00 | - | 449,485 |
| Dec 22, 2025 | 12.98 | 13.01 | 12.96 | 13.00 | 13.00 | - | 690,032 |
| Dec 19, 2025 | 13.01 | 13.03 | 12.99 | 13.00 | 13.00 | -0.08% | 2,267,896 |
| Dec 18, 2025 | 13.05 | 13.05 | 13.00 | 13.01 | 13.01 | - | 571,105 |
| Dec 17, 2025 | 12.99 | 13.02 | 12.99 | 13.01 | 13.01 | - | 1,087,403 |
| Dec 16, 2025 | 12.99 | 13.01 | 12.99 | 13.01 | 13.01 | 0.15% | 970,925 |
| Dec 15, 2025 | 12.99 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 1,728,253 |
| Dec 12, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 0.04% | 1,479,108 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | -0.04% | 1,694,282 |
| Dec 10, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 0.08% | 2,536,488 |
| Dec 9, 2025 | 12.98 | 12.99 | 12.97 | 12.99 | 12.99 | - | 723,677 |
| Dec 8, 2025 | 12.91 | 13.00 | 12.91 | 12.99 | 12.99 | 0.15% | 1,046,127 |
| Dec 5, 2025 | 12.97 | 12.98 | 12.95 | 12.97 | 12.97 | 0.08% | 1,387,560 |
| Dec 4, 2025 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | -0.08% | 1,423,666 |
| Dec 3, 2025 | 12.98 | 12.98 | 12.96 | 12.97 | 12.97 | - | 4,244,393 |
| Dec 2, 2025 | 12.96 | 12.98 | 12.94 | 12.97 | 12.97 | 0.08% | 2,264,480 |
| Dec 1, 2025 | 12.92 | 12.96 | 12.92 | 12.96 | 12.96 | 0.23% | 3,275,341 |
| Nov 28, 2025 | 12.91 | 12.94 | 12.91 | 12.93 | 12.93 | 0.08% | 1,022,939 |
| Nov 26, 2025 | 12.89 | 12.93 | 12.89 | 12.92 | 12.92 | 0.08% | 2,241,309 |
| Nov 25, 2025 | 12.89 | 12.91 | 12.88 | 12.91 | 12.91 | 0.16% | 2,894,125 |
| Nov 24, 2025 | 12.88 | 12.90 | 12.87 | 12.89 | 12.89 | 0.23% | 2,500,759 |
| Nov 21, 2025 | 12.88 | 12.88 | 12.86 | 12.86 | 12.86 | -0.08% | 2,438,900 |
| Nov 20, 2025 | 12.87 | 12.89 | 12.87 | 12.87 | 12.87 | - | 6,149,737 |
| Nov 19, 2025 | 12.87 | 12.88 | 12.86 | 12.87 | 12.87 | 0.08% | 3,477,278 |
| Nov 18, 2025 | 12.87 | 12.88 | 12.85 | 12.86 | 12.86 | -0.08% | 3,096,977 |
| Nov 17, 2025 | 12.87 | 12.88 | 12.86 | 12.87 | 12.87 | 0.08% | 2,035,151 |
| Nov 14, 2025 | 12.87 | 12.88 | 12.85 | 12.86 | 12.86 | -0.08% | 1,143,573 |
| Nov 13, 2025 | 12.89 | 12.90 | 12.87 | 12.87 | 12.87 | -0.08% | 1,748,759 |
| Nov 12, 2025 | 12.87 | 12.89 | 12.87 | 12.88 | 12.88 | - | 1,695,332 |
| Nov 11, 2025 | 12.88 | 12.89 | 12.87 | 12.88 | 12.88 | 0.08% | 3,293,723 |
| Nov 10, 2025 | 12.90 | 12.91 | 12.86 | 12.87 | 12.87 | - | 5,792,273 |
| Nov 7, 2025 | 12.86 | 12.88 | 12.86 | 12.87 | 12.87 | 0.08% | 1,729,856 |
| Nov 6, 2025 | 12.88 | 12.90 | 12.86 | 12.86 | 12.86 | -0.08% | 2,787,094 |
| Nov 5, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | 12.87 | 0.23% | 4,326,933 |
| Nov 4, 2025 | 12.86 | 12.87 | 12.84 | 12.84 | 12.84 | -0.16% | 4,067,033 |
| Nov 3, 2025 | 12.87 | 12.88 | 12.84 | 12.86 | 12.86 | 0.08% | 7,246,925 |
| Oct 31, 2025 | 12.87 | 12.87 | 12.85 | 12.85 | 12.85 | -0.08% | 5,187,468 |
| Oct 30, 2025 | 12.85 | 12.87 | 12.84 | 12.86 | 12.86 | 0.08% | 13,582,634 |
| Oct 29, 2025 | 12.87 | 12.88 | 12.82 | 12.85 | 12.85 | 15.25% | 37,538,474 |
| Oct 28, 2025 | 10.95 | 11.27 | 10.93 | 11.15 | 11.15 | 3.05% | 1,533,837 |
| Oct 27, 2025 | 10.69 | 10.84 | 10.65 | 10.82 | 10.82 | 1.69% | 1,082,468 |
| Oct 24, 2025 | 10.64 | 10.73 | 10.53 | 10.64 | 10.64 | 0.85% | 1,298,618 |
| Oct 23, 2025 | 10.47 | 10.64 | 10.40 | 10.55 | 10.55 | 0.57% | 1,090,222 |
| Oct 22, 2025 | 10.58 | 10.63 | 10.43 | 10.49 | 10.49 | -0.57% | 1,297,261 |
| Oct 21, 2025 | 10.41 | 10.75 | 10.29 | 10.55 | 10.55 | 1.93% | 1,784,068 |
| Oct 20, 2025 | 9.90 | 10.43 | 9.90 | 10.35 | 10.35 | 4.23% | 1,236,341 |
| Oct 17, 2025 | 9.87 | 10.06 | 9.77 | 9.93 | 9.93 | -0.70% | 1,196,345 |
| Oct 16, 2025 | 9.95 | 10.17 | 9.85 | 10.00 | 10.00 | 0.60% | 1,134,462 |
| Oct 15, 2025 | 9.78 | 10.01 | 9.68 | 9.94 | 9.94 | 2.47% | 1,738,648 |
| Oct 14, 2025 | 10.18 | 10.34 | 9.69 | 9.70 | 9.70 | -6.28% | 2,044,587 |
| Oct 13, 2025 | 10.27 | 10.36 | 10.08 | 10.35 | 10.35 | 1.97% | 1,070,092 |
| Oct 10, 2025 | 10.42 | 10.57 | 10.06 | 10.15 | 10.15 | -2.59% | 1,513,143 |
| Oct 9, 2025 | 10.50 | 10.63 | 10.40 | 10.42 | 10.42 | -0.76% | 1,401,431 |
| Oct 8, 2025 | 10.31 | 10.54 | 10.20 | 10.50 | 10.50 | 2.74% | 1,224,335 |
| Oct 7, 2025 | 10.50 | 10.53 | 10.04 | 10.22 | 10.22 | -2.48% | 1,423,033 |
| Oct 6, 2025 | 10.64 | 10.76 | 10.47 | 10.48 | 10.48 | -1.50% | 1,236,614 |
| Oct 3, 2025 | 10.44 | 10.68 | 10.44 | 10.64 | 10.64 | 2.41% | 1,042,453 |
| Oct 2, 2025 | 10.39 | 10.50 | 10.26 | 10.39 | 10.39 | 0.48% | 1,302,164 |
| Oct 1, 2025 | 10.72 | 10.89 | 10.18 | 10.34 | 10.34 | -3.36% | 2,166,610 |
| Sep 30, 2025 | 10.86 | 10.91 | 10.63 | 10.70 | 10.70 | -1.38% | 1,355,794 |
| Sep 29, 2025 | 11.40 | 11.43 | 10.72 | 10.85 | 10.85 | -3.56% | 2,212,012 |
| Sep 26, 2025 | 11.22 | 11.37 | 11.01 | 11.25 | 11.25 | 0.36% | 2,150,356 |
| Sep 25, 2025 | 10.99 | 11.23 | 10.84 | 11.21 | 11.21 | 0.90% | 2,139,417 |
| Sep 24, 2025 | 10.85 | 11.15 | 10.82 | 11.11 | 11.11 | 3.25% | 2,288,585 |
| Sep 23, 2025 | 10.90 | 11.12 | 10.71 | 10.76 | 10.76 | -0.55% | 1,799,534 |
| Sep 22, 2025 | 11.08 | 11.08 | 10.61 | 10.82 | 10.82 | -2.61% | 2,645,181 |
| Sep 19, 2025 | 11.60 | 11.69 | 11.08 | 11.11 | 11.11 | -3.89% | 4,172,665 |
| Sep 18, 2025 | 11.72 | 11.72 | 11.49 | 11.56 | 11.56 | 0.78% | 2,386,907 |
| Sep 17, 2025 | 11.31 | 11.63 | 11.26 | 11.47 | 11.47 | 1.33% | 2,337,399 |
| Sep 16, 2025 | 10.66 | 11.53 | 10.47 | 11.32 | 11.32 | 6.19% | 2,942,936 |
| Sep 15, 2025 | 10.70 | 10.86 | 10.44 | 10.66 | 10.66 | 0.57% | 3,078,428 |
| Sep 12, 2025 | 10.52 | 11.58 | 10.27 | 10.60 | 10.60 | 0.47% | 8,335,253 |
| Sep 11, 2025 | 9.84 | 10.59 | 9.83 | 10.55 | 10.55 | 7.87% | 2,842,825 |
| Sep 10, 2025 | 9.58 | 9.79 | 9.11 | 9.78 | 9.78 | 1.77% | 2,164,479 |
| Sep 9, 2025 | 9.50 | 9.63 | 9.38 | 9.61 | 9.61 | 0.31% | 1,615,593 |
| Sep 8, 2025 | 9.19 | 9.66 | 9.12 | 9.58 | 9.58 | 4.36% | 1,698,697 |