Jamf Holding Corp.JAMFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $13.05 | $13.05 | $13.05 | $13.05 | 16.44M |
| 1/29/2026 | $12.99 | $13.06 | $12.98 | $13.05 | 16.77M |
| 1/28/2026 | $13.01 | $13.02 | $12.99 | $12.99 | 1.01M |
| 1/27/2026 | $13.00 | $13.01 | $13.00 | $13.01 | 1.34M |
| 1/26/2026 | $13.01 | $13.02 | $13.00 | $13.01 | 820,100 |
| 1/23/2026 | $13.01 | $13.02 | $13.00 | $13.00 | 908,400 |
| 1/22/2026 | $13.00 | $13.02 | $13.00 | $13.02 | 1.27M |
| 1/21/2026 | $13.01 | $13.02 | $13.00 | $13.00 | 5.39M |
| 1/20/2026 | $13.01 | $13.03 | $13.00 | $13.00 | 3.07M |
| 1/16/2026 | $13.02 | $13.03 | $13.01 | $13.02 | 940,300 |
| 1/15/2026 | $13.02 | $13.03 | $13.02 | $13.02 | 1.64M |
| 1/14/2026 | $13.02 | $13.03 | $13.02 | $13.03 | 1.93M |
| 1/13/2026 | $13.02 | $13.03 | $13.02 | $13.02 | 4.12M |
| 1/12/2026 | $13.02 | $13.03 | $13.01 | $13.02 | 1.47M |
| 1/9/2026 | $13.03 | $13.04 | $13.02 | $13.02 | 452,202 |
| 1/8/2026 | $13.02 | $13.04 | $13.02 | $13.03 | 816,400 |
| 1/7/2026 | $13.02 | $13.03 | $13.01 | $13.03 | 618,537 |
| 1/6/2026 | $13.00 | $13.02 | $13.00 | $13.01 | 1.01M |
| 1/5/2026 | $13.00 | $13.02 | $13.00 | $13.01 | 1.43M |
| 1/2/2026 | $13.01 | $13.02 | $13.00 | $13.00 | 1.38M |
| 12/31/2025 | $13.00 | $13.01 | $13.00 | $13.01 | 899,200 |
| 12/30/2025 | $13.00 | $13.01 | $12.99 | $13.00 | 3.71M |
| 12/29/2025 | $12.99 | $13.02 | $12.99 | $13.00 | 1.88M |
| 12/26/2025 | $13.00 | $13.01 | $12.99 | $13.00 | 774,405 |
| 12/24/2025 | $13.00 | $13.00 | $12.99 | $12.99 | 238,844 |
| 12/23/2025 | $12.99 | $13.01 | $12.99 | $13.00 | 449,500 |
| 12/22/2025 | $12.98 | $13.01 | $12.96 | $13.00 | 690,032 |
| 12/19/2025 | $13.01 | $13.03 | $12.99 | $13.00 | 2.27M |
| 12/18/2025 | $13.05 | $13.05 | $13.00 | $13.01 | 571,105 |
| 12/17/2025 | $12.99 | $13.02 | $12.99 | $13.01 | 1.09M |
| 12/16/2025 | $12.99 | $13.01 | $12.99 | $13.01 | 995,525 |
| 12/15/2025 | $12.99 | $13.00 | $12.99 | $12.99 | 1.73M |
| 12/12/2025 | $12.99 | $13.00 | $12.99 | $13.00 | 1.48M |
| 12/11/2025 | $13.00 | $13.00 | $12.99 | $13.00 | 1.69M |
| 12/10/2025 | $12.97 | $13.00 | $12.97 | $13.00 | 2.88M |
| 12/9/2025 | $12.98 | $12.99 | $12.97 | $12.99 | 723,700 |
| 12/8/2025 | $12.91 | $13.00 | $12.91 | $12.99 | 1.16M |
| 12/5/2025 | $12.97 | $12.98 | $12.95 | $12.97 | 1.41M |
| 12/4/2025 | $12.98 | $12.98 | $12.96 | $12.96 | 1.43M |
| 12/3/2025 | $12.98 | $12.98 | $12.96 | $12.97 | 4.24M |
| 12/2/2025 | $12.96 | $12.98 | $12.94 | $12.97 | 2.26M |
| 12/1/2025 | $12.92 | $12.96 | $12.92 | $12.96 | 3.28M |
| 11/28/2025 | $12.91 | $12.94 | $12.91 | $12.93 | 1.03M |
| 11/26/2025 | $12.89 | $12.93 | $12.89 | $12.92 | 2.24M |
| 11/25/2025 | $12.89 | $12.91 | $12.88 | $12.91 | 2.91M |
| 11/24/2025 | $12.88 | $12.90 | $12.87 | $12.89 | 2.50M |
| 11/21/2025 | $12.88 | $12.88 | $12.86 | $12.86 | 2.44M |
| 11/20/2025 | $12.87 | $12.89 | $12.87 | $12.87 | 6.15M |
| 11/19/2025 | $12.87 | $12.88 | $12.86 | $12.87 | 3.48M |
| 11/18/2025 | $12.87 | $12.88 | $12.85 | $12.86 | 3.10M |
| 11/17/2025 | $12.87 | $12.88 | $12.86 | $12.87 | 2.04M |
| 11/14/2025 | $12.87 | $12.88 | $12.85 | $12.86 | 1.14M |
| 11/13/2025 | $12.89 | $12.90 | $12.87 | $12.87 | 1.75M |
| 11/12/2025 | $12.87 | $12.89 | $12.87 | $12.88 | 1.70M |
| 11/11/2025 | $12.88 | $12.89 | $12.87 | $12.88 | 3.29M |
| 11/10/2025 | $12.90 | $12.91 | $12.86 | $12.87 | 5.79M |
| 11/7/2025 | $12.86 | $12.88 | $12.86 | $12.87 | 1.73M |
| 11/6/2025 | $12.88 | $12.90 | $12.86 | $12.86 | 2.79M |
| 11/5/2025 | $12.85 | $12.87 | $12.85 | $12.87 | 4.33M |
| 11/4/2025 | $12.86 | $12.87 | $12.84 | $12.84 | 4.07M |