5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-23.43%
6 MONTH PERFORMANCE
-31.13%
YEAR-TO-DATE PERFORMANCE
-17.65%
1 YEAR PERFORMANCE
-40.97%
Jamf Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.43 | $11.57 (1.22%) | $11.63 | $11.19 | 493,872 | $1.49 B |
| 04/29/2025 | $11.65 | $11.72 (0.6%) | $11.86 | $11.65 | 587,026 | $1.51 B |
| 04/28/2025 | $11.58 | $11.67 (0.78%) | $11.75 | $11.49 | 532,225 | $1.50 B |
| 04/25/2025 | $11.50 | $11.57 (0.61%) | $11.61 | $11.31 | 494,000 | $1.49 B |
| 04/24/2025 | $11.00 | $11.53 (4.82%) | $11.54 | $10.96 | 1.54 M | $1.49 B |
| 04/23/2025 | $11.03 | $10.91 (-1.09%) | $11.32 | $10.79 | 1.27 M | $1.41 B |
| 04/22/2025 | $10.73 | $10.69 (-0.37%) | $10.75 | $10.49 | 533,622 | $1.38 B |
| 04/21/2025 | $10.68 | $10.54 (-1.31%) | $10.70 | $10.34 | 607,600 | $1.36 B |
| 04/17/2025 | $10.97 | $10.82 (-1.37%) | $11.06 | $10.73 | 511,700 | $1.39 B |
| 04/16/2025 | $10.93 | $10.98 (0.46%) | $11.15 | $10.84 | 520,600 | $1.41 B |
| 04/15/2025 | $10.97 | $11.11 (1.28%) | $11.17 | $10.85 | 862,600 | $1.43 B |
| 04/14/2025 | $11.38 | $11.04 (-2.99%) | $11.40 | $10.86 | 569,743 | $1.42 B |
| 04/11/2025 | $11.14 | $11.18 (0.36%) | $11.23 | $10.76 | 737,000 | $1.44 B |
| 04/10/2025 | $11.37 | $11.09 (-2.46%) | $11.41 | $10.92 | 923,600 | $1.43 B |
| 04/09/2025 | $10.26 | $11.59 (12.96%) | $11.70 | $10.21 | 1.17 M | $1.49 B |
| 04/08/2025 | $10.90 | $10.34 (-5.14%) | $10.94 | $10.15 | 1.33 M | $1.33 B |
| 04/07/2025 | $10.28 | $10.43 (1.46%) | $10.90 | $9.95 | 1.98 M | $1.34 B |
| 04/04/2025 | $11.10 | $10.80 (-2.7%) | $11.32 | $10.67 | 880,100 | $1.39 B |
| 04/03/2025 | $12.14 | $11.60 (-4.45%) | $12.30 | $11.59 | 831,500 | $1.49 B |
| 04/02/2025 | $12.49 | $12.65 (1.28%) | $12.70 | $12.32 | 576,700 | $1.63 B |
| 04/01/2025 | $12.10 | $12.38 (2.31%) | $12.40 | $12.03 | 546,787 | $1.60 B |
| 03/31/2025 | $12.25 | $12.15 (-0.82%) | $12.25 | $11.99 | 703,347 | $1.57 B |
| 03/28/2025 | $12.95 | $12.42 (-4.09%) | $12.95 | $12.35 | 494,700 | $1.60 B |
| 03/27/2025 | $12.92 | $12.99 (0.54%) | $13.05 | $12.74 | 526,527 | $1.67 B |
| 03/26/2025 | $13.22 | $12.95 (-2.04%) | $13.38 | $12.93 | 466,325 | $1.67 B |
| 03/25/2025 | $13.26 | $13.24 (-0.15%) | $13.56 | $13.20 | 1.09 M | $1.71 B |
| 03/24/2025 | $13.23 | $13.28 (0.38%) | $13.35 | $13.05 | 1.36 M | $1.71 B |
| 03/21/2025 | $13.28 | $13.17 (-0.83%) | $13.34 | $12.96 | 1.39 M | $1.70 B |
| 03/20/2025 | $13.47 | $13.42 (-0.37%) | $13.77 | $13.37 | 699,600 | $1.73 B |
| 03/19/2025 | $13.31 | $13.65 (2.55%) | $13.71 | $13.26 | 780,124 | $1.76 B |
| 03/18/2025 | $13.22 | $13.34 (0.91%) | $13.38 | $13.17 | 614,003 | $1.72 B |
| 03/17/2025 | $13.12 | $13.46 (2.59%) | $13.55 | $13.07 | 937,400 | $1.73 B |
| 03/14/2025 | $13.02 | $13.17 (1.15%) | $13.21 | $12.97 | 768,920 | $1.70 B |
| 03/13/2025 | $13.21 | $12.92 (-2.2%) | $13.40 | $12.91 | 762,206 | $1.66 B |
| 03/12/2025 | $13.32 | $13.28 (-0.3%) | $13.38 | $13.07 | 884,439 | $1.71 B |
| 03/11/2025 | $13.03 | $13.22 (1.46%) | $13.30 | $13.03 | 721,100 | $1.70 B |
| 03/10/2025 | $13.24 | $13.03 (-1.59%) | $13.37 | $12.90 | 1.16 M | $1.68 B |
| 03/07/2025 | $13.76 | $13.43 (-2.4%) | $13.97 | $13.11 | 766,900 | $1.73 B |
| 03/06/2025 | $14.02 | $13.81 (-1.5%) | $14.15 | $13.78 | 545,303 | $1.78 B |
| 03/05/2025 | $13.86 | $14.16 (2.16%) | $14.24 | $13.80 | 850,909 | $1.82 B |
| 03/04/2025 | $13.70 | $13.96 (1.9%) | $14.22 | $13.56 | 649,300 | $1.80 B |
| 03/03/2025 | $13.75 | $13.76 (0.07%) | $14.04 | $13.62 | 1.12 M | $1.77 B |
| 02/28/2025 | $14.00 | $13.68 (-2.29%) | $14.12 | $13.30 | 1.79 M | $1.76 B |
| 02/27/2025 | $14.76 | $14.73 (-0.2%) | $14.95 | $14.69 | 1.06 M | $1.90 B |
| 02/26/2025 | $14.73 | $14.77 (0.27%) | $14.89 | $14.66 | 422,243 | $1.90 B |
| 02/25/2025 | $14.76 | $14.67 (-0.61%) | $14.91 | $14.50 | 600,900 | $1.89 B |
| 02/24/2025 | $15.03 | $14.75 (-1.86%) | $15.16 | $14.73 | 496,400 | $1.89 B |
| 02/21/2025 | $15.27 | $14.96 (-2.03%) | $15.38 | $14.87 | 542,900 | $1.91 B |
| 02/20/2025 | $15.36 | $15.12 (-1.56%) | $15.57 | $14.84 | 963,400 | $1.94 B |
| 02/19/2025 | $15.60 | $15.41 (-1.22%) | $15.65 | $15.39 | 664,400 | $1.97 B |
| 02/18/2025 | $15.70 | $15.64 (-0.38%) | $15.83 | $15.51 | 517,729 | $2.00 B |
| 02/14/2025 | $15.97 | $15.66 (-1.94%) | $16.05 | $15.63 | 379,217 | $2.00 B |
| 02/13/2025 | $15.99 | $15.96 (-0.19%) | $16.05 | $15.79 | 481,645 | $2.04 B |
| 02/12/2025 | $15.65 | $15.94 (1.85%) | $15.97 | $15.50 | 386,316 | $2.04 B |
| 02/11/2025 | $15.69 | $15.73 (0.25%) | $15.90 | $15.69 | 460,929 | $2.01 B |
| 02/10/2025 | $15.66 | $15.88 (1.4%) | $15.92 | $15.64 | 367,363 | $2.03 B |
| 02/07/2025 | $15.99 | $15.54 (-2.81%) | $16.12 | $15.46 | 588,832 | $1.99 B |
| 02/06/2025 | $15.99 | $15.95 (-0.25%) | $16.12 | $15.37 | 628,200 | $2.04 B |
| 02/05/2025 | $15.33 | $15.45 (0.78%) | $15.54 | $15.32 | 387,021 | $1.98 B |
| 02/04/2025 | $15.15 | $15.30 (0.99%) | $15.35 | $15.08 | 444,400 | $1.96 B |
| 02/03/2025 | $14.79 | $15.07 (1.89%) | $15.21 | $14.73 | 447,719 | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
