U.S. markets closed

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.01+0.79 (+1.54%)
At close: 4:00PM EDT

52.50 +0.49 (0.94%)
After hours: 7:59PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202151.5052.3850.0952.0152.01828,500
Apr 12, 202148.6351.4847.8851.2251.221,139,900
Apr 09, 202148.9849.4947.2749.4349.43790,900
Apr 08, 202147.9849.7446.6849.5349.53905,200
Apr 07, 202146.8848.2146.1547.6047.601,014,000
Apr 06, 202144.7447.2044.4446.8846.881,031,000
Apr 05, 202146.1546.4544.0744.4244.42747,100
Apr 01, 202145.9646.3744.5244.8044.80812,200
Mar 31, 202143.8445.3043.8444.3744.37957,200
Mar 30, 202143.2843.9641.8943.4843.481,161,000
Mar 29, 202145.1845.6043.1643.3843.38795,900
Mar 26, 202145.7146.7443.8745.2945.29694,600
Mar 25, 202146.3847.2044.8545.2645.261,287,300
Mar 24, 202150.5350.8047.4847.6347.63553,500
Mar 23, 202151.0051.8349.9750.5350.53744,400
Mar 22, 202150.7952.4950.4750.7950.79945,200
Mar 19, 202148.0450.8248.0450.6650.66983,000
Mar 18, 202147.3149.4746.9748.5048.501,343,400
Mar 17, 202148.3048.7547.0847.5547.551,397,100
Mar 16, 202151.9951.9948.7349.7649.76804,500
Mar 15, 202150.6351.8949.6351.0851.081,242,600
Mar 12, 202148.0449.9746.6649.9149.91963,900
Mar 11, 202147.5349.2546.5049.0249.021,523,400
Mar 10, 202148.0048.8145.3245.8845.881,334,100
Mar 09, 202146.8247.8545.4747.1847.181,981,300
Mar 08, 202147.4148.7544.7044.9044.901,151,400
Mar 05, 202147.8148.1543.8547.4047.401,821,600
Mar 04, 202149.6249.8945.1947.2147.212,067,300
Mar 03, 202153.3153.9349.0349.6649.661,668,100
Mar 02, 202155.6655.8053.4053.5153.51730,400
Mar 01, 202155.1756.3154.0055.8755.87839,800
Feb 26, 202154.7255.1951.3953.4953.491,400,500
Feb 25, 202158.5259.4054.0954.5854.581,652,000
Feb 24, 202159.5159.8957.7458.8258.821,130,500
Feb 23, 202159.3060.5156.1259.7859.782,072,000
Feb 22, 202164.8365.9260.9861.3661.363,198,700
Feb 19, 202166.5468.5766.1166.8466.843,118,800
Feb 18, 202164.3367.7962.8266.4066.401,659,800
Feb 17, 202167.6967.6964.6166.3766.372,290,100
Feb 16, 202167.6970.0067.1369.2369.231,214,200
Feb 12, 202165.6170.8265.6165.8065.801,791,900
Feb 11, 202164.5871.7863.5665.9365.933,376,100
Feb 10, 202167.2767.6364.7165.9665.961,058,000
Feb 09, 202167.1267.3765.1565.9965.99560,900
Feb 08, 202167.8769.2065.8966.0066.00754,700
Feb 05, 202164.0067.2363.0167.2267.22843,000
Feb 04, 202163.4663.9762.6963.4663.46456,600
Feb 03, 202163.9064.6962.8563.3063.30354,000
Feb 02, 202163.6065.1862.8963.8963.89493,500
Feb 01, 202163.0963.6860.9062.6162.61678,400
Jan 29, 202164.7265.2461.5462.4762.47876,600
Jan 28, 202169.1069.9064.6364.6364.63925,800
Jan 27, 202167.1870.0166.3269.9369.931,825,300
Jan 26, 202168.1770.4467.4569.8169.811,418,200
Jan 25, 202165.7669.5965.6667.3667.362,107,700
Jan 22, 202163.6465.2263.0064.7464.741,129,800
Jan 21, 202161.5063.8560.5263.5463.54818,000
Jan 20, 202161.2761.4759.8361.4261.421,215,500
Jan 19, 202160.8060.8558.9060.4360.43898,100
Jan 15, 202162.1562.4859.6159.6559.65989,600
Jan 14, 202164.0464.8661.8562.0062.00688,000
Jan 13, 202162.5264.0162.1863.8763.87717,200
Jan 12, 202162.8063.0061.0762.9862.98584,200
Jan 11, 202162.0063.2860.5061.9361.93710,600
Jan 08, 202162.2263.5561.2862.5962.59853,300
Jan 07, 202160.0062.1559.8662.0762.071,483,000
Jan 06, 202160.7560.8059.2259.5459.541,367,100
Jan 05, 202160.8061.6560.0161.4861.48983,000
Jan 04, 202162.3562.7059.7360.3760.371,416,900
Dec 31, 202064.7164.7961.8162.8362.831,148,500
Dec 30, 202064.2265.2064.0564.7464.74583,300
Dec 29, 202064.2765.8262.5864.6764.671,132,600
Dec 28, 202069.4669.8563.0263.5963.592,029,300
Dec 24, 202067.8572.2866.6368.8268.822,314,800
Dec 23, 202067.4868.9466.1067.8067.801,587,100
Dec 22, 202068.6368.9465.6167.5267.521,873,800
Dec 21, 202067.5069.0366.2668.0868.08889,800
Dec 18, 202067.0368.9966.0168.9068.902,004,100
Dec 17, 202063.6667.7662.5267.2367.231,856,500
Dec 16, 202065.7166.2462.4363.2063.201,637,100
Dec 15, 202068.3368.6664.3965.4465.442,000,300
Dec 14, 202069.1269.7666.8568.0768.07977,900
Dec 11, 202068.1468.7066.0168.3468.341,120,200
Dec 10, 202065.7168.9965.6868.1868.18879,600
Dec 09, 202069.5970.3065.6967.5467.541,597,200
Dec 08, 202070.3871.2767.6068.5768.571,630,000
Dec 07, 202068.8973.6167.8869.7769.772,659,800
Dec 04, 202067.7168.5066.8168.1268.121,259,900
Dec 03, 202067.0069.8366.5068.2268.221,047,900
Dec 02, 202065.8268.3065.0765.7065.701,131,600
Dec 01, 202070.5071.3567.1469.2669.261,822,000
Nov 30, 202070.2272.3667.4070.3670.363,512,100
Nov 27, 202069.0070.9965.5169.3769.373,161,400
Nov 25, 202059.7167.8359.4266.6966.694,750,300
Nov 24, 202061.5063.8759.6459.7359.732,310,000
Nov 23, 202060.0060.8857.1460.4860.482,567,800
Nov 20, 202061.8562.3060.2661.2361.23960,400
Nov 19, 202063.3063.9061.8662.1262.12556,000
Nov 18, 202062.1664.4061.6563.2763.27861,400
Nov 17, 202063.0164.7461.7561.9861.98719,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...