5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-26.89%
6 MONTH PERFORMANCE
-42.85%
YEAR-TO-DATE PERFORMANCE
-40.00%
1 YEAR PERFORMANCE
-53.63%
Jamf Holding Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $8.27 | $8.43 (2%) | $8.48 | $8.08 | 1.11 M | $1.09 B |
07/22/2025 | $8.14 | $8.28 (1.72%) | $8.37 | $8.12 | 1.13 M | $1.08 B |
07/21/2025 | $8.11 | $8.14 (0.37%) | $8.23 | $7.96 | 1.35 M | $1.06 B |
07/18/2025 | $8.30 | $8.12 (-2.17%) | $8.39 | $8.05 | 1.06 M | $1.05 B |
07/17/2025 | $8.38 | $8.32 (-0.72%) | $8.43 | $8.19 | 1.60 M | $1.08 B |
07/16/2025 | $8.10 | $8.36 (3.21%) | $8.40 | $7.95 | 1.96 M | $1.09 B |
07/15/2025 | $8.65 | $8.08 (-6.59%) | $8.80 | $8.07 | 2.15 M | $1.05 B |
07/14/2025 | $8.10 | $8.22 (1.48%) | $8.28 | $8.01 | 1.66 M | $1.07 B |
07/11/2025 | $8.60 | $8.09 (-5.93%) | $8.61 | $8.06 | 1.36 M | $1.05 B |
07/10/2025 | $8.86 | $8.65 (-2.37%) | $8.86 | $8.62 | 1.25 M | $1.12 B |
07/09/2025 | $9.10 | $8.87 (-2.53%) | $9.23 | $8.85 | 1.16 M | $1.15 B |
07/08/2025 | $8.96 | $9.10 (1.56%) | $9.26 | $8.70 | 1.98 M | $1.18 B |
07/07/2025 | $9.18 | $8.91 (-2.94%) | $9.23 | $8.82 | 1.43 M | $1.16 B |
07/03/2025 | $9.28 | $9.31 (0.32%) | $9.41 | $9.22 | 652.92 K | $1.21 B |
07/02/2025 | $9.39 | $9.19 (-2.13%) | $9.39 | $9.14 | 1.21 M | $1.19 B |
07/01/2025 | $9.48 | $9.39 (-0.95%) | $9.54 | $9.31 | 1.55 M | $1.22 B |
06/30/2025 | $9.38 | $9.51 (1.39%) | $9.59 | $9.36 | 1.17 M | $1.23 B |
06/27/2025 | $9.25 | $9.35 (1.08%) | $9.40 | $9.16 | 3.02 M | $1.21 B |
06/26/2025 | $9.11 | $9.22 (1.21%) | $9.26 | $8.99 | 1.13 M | $1.20 B |
06/25/2025 | $9.22 | $9.10 (-1.3%) | $9.28 | $9.05 | 678.60 K | $1.18 B |
06/24/2025 | $9.24 | $9.22 (-0.22%) | $9.36 | $9.11 | 696.25 K | $1.20 B |
06/23/2025 | $9.00 | $9.12 (1.33%) | $9.18 | $8.87 | 924.12 K | $1.18 B |
06/20/2025 | $9.27 | $9.09 (-1.94%) | $9.44 | $9.07 | 1.09 M | $1.18 B |
06/18/2025 | $9.33 | $9.27 (-0.64%) | $9.52 | $9.25 | 822.40 K | $1.20 B |
06/17/2025 | $9.45 | $9.31 (-1.48%) | $9.53 | $9.29 | 1.58 M | $1.21 B |
06/16/2025 | $9.53 | $9.55 (0.21%) | $9.71 | $9.42 | 919.20 K | $1.24 B |
06/13/2025 | $9.85 | $9.47 (-3.86%) | $9.88 | $9.46 | 836.51 K | $1.23 B |
06/12/2025 | $10.27 | $10.03 (-2.34%) | $10.29 | $9.97 | 702.11 K | $1.30 B |
06/11/2025 | $10.64 | $10.34 (-2.82%) | $10.68 | $10.33 | 724.34 K | $1.34 B |
06/10/2025 | $10.61 | $10.60 (-0.09%) | $10.81 | $10.48 | 1.05 M | $1.38 B |
06/09/2025 | $10.75 | $10.57 (-1.67%) | $10.82 | $10.52 | 726.80 K | $1.37 B |
06/06/2025 | $10.66 | $10.67 (0.09%) | $10.72 | $10.53 | 725.84 K | $1.39 B |
06/05/2025 | $10.65 | $10.54 (-1.03%) | $10.84 | $10.51 | 649.20 K | $1.37 B |
06/04/2025 | $10.57 | $10.64 (0.66%) | $10.90 | $10.53 | 950.96 K | $1.38 B |
06/03/2025 | $10.29 | $10.62 (3.21%) | $10.63 | $10.20 | 887.32 K | $1.38 B |
06/02/2025 | $10.46 | $10.31 (-1.43%) | $10.64 | $10.25 | 1.11 M | $1.34 B |
05/30/2025 | $10.48 | $10.50 (0.19%) | $10.55 | $10.33 | 785.80 K | $1.36 B |
05/29/2025 | $10.47 | $10.49 (0.19%) | $10.63 | $10.38 | 958.93 K | $1.36 B |
05/28/2025 | $10.45 | $10.36 (-0.86%) | $10.51 | $10.30 | 900.90 K | $1.35 B |
05/27/2025 | $10.27 | $10.47 (1.95%) | $10.49 | $10.17 | 1.21 M | $1.36 B |
05/23/2025 | $10.28 | $10.18 (-0.97%) | $10.34 | $10.15 | 821.50 K | $1.32 B |
05/22/2025 | $10.65 | $10.50 (-1.41%) | $10.71 | $10.47 | 718.20 K | $1.36 B |
05/21/2025 | $10.85 | $10.74 (-1.01%) | $11.01 | $10.72 | 805.83 K | $1.39 B |
05/20/2025 | $11.10 | $11.07 (-0.27%) | $11.18 | $10.94 | 956.10 K | $1.44 B |
05/19/2025 | $11.33 | $11.11 (-1.94%) | $11.39 | $11.10 | 644.00 K | $1.44 B |
05/16/2025 | $11.58 | $11.50 (-0.69%) | $11.72 | $11.41 | 830.14 K | $1.49 B |
05/15/2025 | $11.60 | $11.58 (-0.17%) | $11.66 | $11.46 | 958.03 K | $1.50 B |
05/14/2025 | $11.84 | $11.67 (-1.44%) | $11.94 | $11.65 | 690.10 K | $1.52 B |
05/13/2025 | $11.83 | $11.83 (0%) | $11.93 | $11.67 | 762.31 K | $1.54 B |
05/12/2025 | $11.57 | $11.77 (1.73%) | $11.82 | $11.56 | 952.50 K | $1.53 B |
05/09/2025 | $11.32 | $11.15 (-1.5%) | $11.61 | $11.10 | 1.01 M | $1.45 B |
05/08/2025 | $11.02 | $11.29 (2.45%) | $11.45 | $10.96 | 908.01 K | $1.45 B |
05/07/2025 | $12.66 | $10.92 (-13.74%) | $12.67 | $10.64 | 1.14 M | $1.41 B |
05/06/2025 | $11.06 | $11.36 (2.71%) | $11.41 | $11.06 | 833.77 K | $1.46 B |
05/05/2025 | $11.42 | $11.25 (-1.49%) | $11.61 | $11.23 | 767.80 K | $1.45 B |
05/02/2025 | $11.70 | $11.48 (-1.88%) | $11.81 | $11.38 | 657.82 K | $1.48 B |
05/01/2025 | $11.68 | $11.57 (-0.94%) | $11.72 | $11.54 | 568.10 K | $1.49 B |
04/30/2025 | $11.43 | $11.57 (1.22%) | $11.63 | $11.19 | 493.95 K | $1.49 B |
04/29/2025 | $11.65 | $11.72 (0.6%) | $11.86 | $11.65 | 587.03 K | $1.51 B |
04/28/2025 | $11.58 | $11.67 (0.78%) | $11.75 | $11.49 | 532.23 K | $1.50 B |
04/25/2025 | $11.50 | $11.57 (0.61%) | $11.61 | $11.31 | 494.00 K | $1.49 B |
04/24/2025 | $11.00 | $11.53 (4.82%) | $11.54 | $10.96 | 1.54 M | $1.49 B |