JFrog Ltd.FROGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $55.06 | $55.06 | $50.20 | $50.38 | 2.08M |
| 2/2/2026 | $54.89 | $56.61 | $53.96 | $55.52 | 1.50M |
| 1/30/2026 | $55.12 | $57.16 | $54.05 | $54.80 | 1.65M |
| 1/29/2026 | $58.72 | $58.84 | $54.15 | $55.43 | 2.82M |
| 1/28/2026 | $59.49 | $61.40 | $59.38 | $60.08 | 1.23M |
| 1/27/2026 | $60.25 | $60.95 | $58.57 | $59.17 | 1.62M |
| 1/26/2026 | $58.74 | $61.31 | $58.45 | $59.63 | 2.16M |
| 1/23/2026 | $56.89 | $59.19 | $55.94 | $58.43 | 1.36M |
| 1/22/2026 | $54.62 | $57.88 | $54.41 | $56.96 | 2.60M |
| 1/21/2026 | $55.86 | $56.42 | $53.38 | $54.15 | 3.08M |
| 1/20/2026 | $55.91 | $57.45 | $55.50 | $55.90 | 1.24M |
| 1/16/2026 | $58.43 | $58.78 | $56.61 | $56.89 | 1.55M |
| 1/15/2026 | $56.73 | $58.20 | $56.16 | $58.01 | 2.03M |
| 1/14/2026 | $58.25 | $58.40 | $54.27 | $56.36 | 2.60M |
| 1/13/2026 | $58.00 | $59.40 | $56.89 | $58.73 | 1.45M |
| 1/12/2026 | $58.95 | $59.26 | $57.26 | $57.79 | 1.70M |
| 1/9/2026 | $60.15 | $61.20 | $59.17 | $59.27 | 1.16M |
| 1/8/2026 | $62.47 | $62.85 | $58.54 | $60.08 | 1.60M |
| 1/7/2026 | $59.66 | $63.33 | $59.06 | $62.96 | 2.20M |
| 1/6/2026 | $58.70 | $60.09 | $57.58 | $59.18 | 1.79M |
| 1/5/2026 | $59.35 | $60.55 | $58.76 | $58.87 | 1.51M |
| 1/2/2026 | $62.98 | $63.07 | $57.18 | $59.57 | 3.53M |
| 12/31/2025 | $65.13 | $65.44 | $62.30 | $62.46 | 2.05M |
| 12/30/2025 | $65.90 | $66.30 | $65.12 | $65.47 | 695,600 |
| 12/29/2025 | $66.10 | $66.55 | $65.69 | $66.06 | 715,560 |
| 12/26/2025 | $66.56 | $66.99 | $65.77 | $66.93 | 491,536 |
| 12/24/2025 | $66.66 | $67.41 | $66.12 | $66.81 | 573,500 |
| 12/23/2025 | $67.81 | $67.82 | $66.03 | $66.66 | 1.30M |
| 12/22/2025 | $67.11 | $68.38 | $67.07 | $68.11 | 1.41M |
| 12/19/2025 | $65.96 | $66.84 | $64.01 | $66.81 | 3.97M |
| 12/18/2025 | $65.77 | $67.36 | $64.82 | $65.72 | 2.34M |
| 12/17/2025 | $65.95 | $66.92 | $63.27 | $63.99 | 2.52M |
| 12/16/2025 | $65.06 | $66.86 | $64.30 | $65.31 | 1.82M |
| 12/15/2025 | $69.31 | $69.89 | $65.26 | $66.15 | 2.29M |
| 12/12/2025 | $68.59 | $69.97 | $67.45 | $68.98 | 2.90M |
| 12/11/2025 | $68.56 | $69.20 | $67.55 | $68.34 | 2.69M |
| 12/10/2025 | $68.50 | $70.43 | $68.00 | $68.73 | 2.89M |
| 12/9/2025 | $65.05 | $68.91 | $64.52 | $68.83 | 3.26M |
| 12/8/2025 | $64.69 | $66.23 | $63.67 | $64.78 | 2.51M |
| 12/5/2025 | $62.76 | $65.20 | $62.05 | $64.77 | 3.24M |
| 12/4/2025 | $63.00 | $64.00 | $61.08 | $62.12 | 1.96M |
| 12/3/2025 | $60.60 | $62.62 | $60.21 | $62.58 | 1.14M |
| 12/2/2025 | $60.09 | $62.65 | $59.27 | $61.63 | 1.86M |
| 12/1/2025 | $60.66 | $60.89 | $59.41 | $59.72 | 1.12M |
| 11/28/2025 | $61.09 | $62.00 | $60.68 | $60.98 | 467,200 |
| 11/26/2025 | $62.70 | $62.74 | $60.48 | $60.97 | 1.04M |
| 11/25/2025 | $60.56 | $62.94 | $60.28 | $62.75 | 1.18M |
| 11/24/2025 | $58.43 | $61.45 | $58.25 | $61.21 | 1.60M |
| 11/21/2025 | $59.30 | $59.70 | $56.40 | $59.22 | 1.33M |
| 11/20/2025 | $62.02 | $62.50 | $58.63 | $59.25 | 2.11M |
| 11/19/2025 | $58.08 | $61.34 | $58.00 | $60.86 | 2.39M |
| 11/18/2025 | $56.54 | $58.54 | $56.54 | $58.09 | 1.83M |
| 11/17/2025 | $59.09 | $59.48 | $56.55 | $56.87 | 1.18M |
| 11/14/2025 | $58.00 | $60.17 | $57.80 | $59.09 | 1.22M |
| 11/13/2025 | $61.31 | $61.77 | $58.44 | $59.58 | 1.77M |
| 11/12/2025 | $64.00 | $65.10 | $61.30 | $61.67 | 2.14M |
| 11/11/2025 | $63.52 | $64.91 | $63.12 | $64.01 | 2.49M |
| 11/10/2025 | $60.58 | $65.50 | $59.10 | $64.32 | 4.45M |
| 11/7/2025 | $56.41 | $60.68 | $53.50 | $60.00 | 7.76M |
| 11/6/2025 | $46.21 | $47.98 | $45.23 | $47.26 | 3.36M |
| 11/5/2025 | $47.08 | $47.08 | $45.58 | $46.12 | 716,570 |