-
5 DAY PERFORMANCE
+6.78% -
1 MONTH PERFORMANCE
-7.59% -
3 MONTH PERFORMANCE
-11.92% -
6 MONTH PERFORMANCE
+1.43% -
YEAR-TO-DATE PERFORMANCE
-13.68% -
1 YEAR PERFORMANCE
-10.81%
Jamf Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.43 | $15.58 (0.97%) | $15.60 | $15.27 | 476,262 | $1.99 B |
| 12/02/2024 | $14.65 | $15.50 (5.8%) | $15.51 | $14.64 | 708,733 | $1.98 B |
| 11/29/2024 | $14.69 | $14.60 (-0.61%) | $14.87 | $14.48 | 266,711 | $1.87 B |
| 11/27/2024 | $14.43 | $14.68 (1.73%) | $14.93 | $14.28 | 752,837 | $1.88 B |
| 11/26/2024 | $14.80 | $14.39 (-2.77%) | $14.80 | $14.36 | 759,515 | $1.84 B |
| 11/25/2024 | $14.53 | $14.88 (2.41%) | $15.07 | $14.50 | 1.40 M | $1.90 B |
| 11/22/2024 | $14.35 | $14.47 (0.84%) | $14.70 | $14.29 | 482,706 | $1.85 B |
| 11/21/2024 | $14.11 | $14.36 (1.77%) | $14.59 | $14.02 | 789,302 | $1.84 B |
| 11/20/2024 | $14.75 | $14.15 (-4.07%) | $14.83 | $14.12 | 551,800 | $1.81 B |
| 11/19/2024 | $14.50 | $14.75 (1.72%) | $14.79 | $14.33 | 607,385 | $1.89 B |
| 11/18/2024 | $14.80 | $14.68 (-0.81%) | $14.85 | $14.42 | 513,200 | $1.88 B |
| 11/15/2024 | $15.47 | $14.84 (-4.07%) | $15.47 | $14.47 | 573,693 | $1.90 B |
| 11/14/2024 | $15.21 | $15.31 (0.66%) | $15.34 | $14.82 | 809,401 | $1.96 B |
| 11/13/2024 | $15.48 | $15.28 (-1.29%) | $15.83 | $15.23 | 587,404 | $1.96 B |
| 11/12/2024 | $15.75 | $15.42 (-2.1%) | $15.75 | $15.30 | 735,048 | $1.97 B |
| 11/11/2024 | $16.30 | $15.70 (-3.68%) | $16.37 | $15.65 | 557,943 | $2.01 B |
| 11/08/2024 | $17.33 | $16.06 (-7.33%) | $18.00 | $15.94 | 1.04 M | $2.06 B |
| 11/07/2024 | $17.60 | $17.41 (-1.08%) | $17.78 | $17.38 | 813,239 | $2.23 B |
| 11/06/2024 | $17.50 | $17.71 (1.2%) | $17.93 | $17.38 | 805,200 | $2.27 B |
| 11/05/2024 | $16.88 | $17.11 (1.36%) | $17.20 | $16.78 | 355,649 | $2.19 B |
| 11/04/2024 | $16.74 | $16.87 (0.78%) | $16.96 | $16.48 | 277,720 | $2.16 B |
| 11/01/2024 | $16.74 | $16.80 (0.36%) | $16.90 | $16.60 | 355,500 | $2.15 B |
| 10/31/2024 | $16.72 | $16.64 (-0.48%) | $16.93 | $16.64 | 360,100 | $2.13 B |
| 10/30/2024 | $16.67 | $16.80 (0.78%) | $17.07 | $16.45 | 519,300 | $2.15 B |
| 10/29/2024 | $16.32 | $16.73 (2.51%) | $16.78 | $16.32 | 457,011 | $2.14 B |
| 10/28/2024 | $16.93 | $16.39 (-3.19%) | $16.93 | $16.37 | 302,930 | $2.10 B |
| 10/25/2024 | $17.00 | $16.77 (-1.35%) | $17.08 | $16.69 | 303,410 | $2.15 B |
| 10/24/2024 | $16.67 | $16.92 (1.5%) | $16.94 | $16.65 | 264,500 | $2.16 B |
| 10/23/2024 | $16.54 | $16.52 (-0.12%) | $16.61 | $16.28 | 210,841 | $2.11 B |
| 10/22/2024 | $16.66 | $16.65 (-0.06%) | $16.93 | $16.51 | 177,200 | $2.13 B |
| 10/21/2024 | $16.45 | $16.74 (1.76%) | $16.81 | $16.34 | 319,900 | $2.14 B |
| 10/18/2024 | $16.50 | $16.53 (0.18%) | $16.72 | $16.41 | 284,031 | $2.11 B |
| 10/17/2024 | $16.76 | $16.47 (-1.73%) | $16.76 | $16.44 | 345,200 | $2.11 B |
| 10/16/2024 | $17.11 | $16.69 (-2.45%) | $17.11 | $16.55 | 341,219 | $2.13 B |
| 10/15/2024 | $16.82 | $16.96 (0.83%) | $17.30 | $16.68 | 398,700 | $2.17 B |
| 10/14/2024 | $16.79 | $16.77 (-0.12%) | $16.85 | $16.53 | 188,521 | $2.15 B |
| 10/11/2024 | $17.00 | $16.91 (-0.53%) | $17.12 | $16.80 | 371,400 | $2.16 B |
| 10/10/2024 | $16.63 | $17.00 (2.22%) | $17.02 | $16.63 | 246,537 | $2.17 B |
| 10/09/2024 | $16.71 | $16.87 (0.96%) | $17.03 | $16.68 | 197,748 | $2.16 B |
| 10/08/2024 | $16.77 | $16.68 (-0.54%) | $17.01 | $16.66 | 170,700 | $2.13 B |
| 10/07/2024 | $17.15 | $16.70 (-2.62%) | $17.15 | $16.67 | 252,425 | $2.14 B |
| 10/04/2024 | $17.12 | $17.27 (0.88%) | $17.34 | $17.02 | 272,900 | $2.21 B |
| 10/03/2024 | $16.81 | $16.71 (-0.59%) | $16.90 | $16.60 | 238,043 | $2.14 B |
| 10/02/2024 | $16.86 | $16.96 (0.59%) | $17.05 | $16.85 | 336,700 | $2.17 B |
| 10/01/2024 | $17.30 | $16.95 (-2.02%) | $17.35 | $16.85 | 336,554 | $2.17 B |
| 09/30/2024 | $17.41 | $17.35 (-0.34%) | $17.66 | $17.25 | 375,921 | $2.22 B |
| 09/27/2024 | $17.61 | $17.50 (-0.62%) | $17.63 | $17.35 | 295,300 | $2.24 B |
| 09/26/2024 | $17.67 | $17.48 (-1.08%) | $17.67 | $17.21 | 353,500 | $2.24 B |
| 09/25/2024 | $17.40 | $17.27 (-0.75%) | $17.59 | $17.20 | 415,046 | $2.21 B |
| 09/24/2024 | $18.15 | $17.49 (-3.64%) | $18.39 | $17.47 | 560,900 | $2.24 B |
| 09/23/2024 | $18.50 | $18.70 (1.08%) | $18.76 | $18.30 | 461,924 | $2.39 B |
| 09/20/2024 | $18.48 | $18.49 (0.05%) | $18.77 | $18.33 | 1.70 M | $2.37 B |
| 09/19/2024 | $18.48 | $18.58 (0.54%) | $18.71 | $18.26 | 420,722 | $2.38 B |
| 09/18/2024 | $17.34 | $17.95 (3.52%) | $18.24 | $17.34 | 452,400 | $2.30 B |
| 09/17/2024 | $17.74 | $17.36 (-2.14%) | $17.80 | $17.24 | 513,100 | $2.22 B |
| 09/16/2024 | $17.82 | $17.52 (-1.68%) | $17.87 | $17.20 | 378,100 | $2.24 B |
| 09/13/2024 | $17.79 | $17.81 (0.11%) | $18.07 | $17.70 | 320,600 | $2.28 B |
| 09/12/2024 | $17.60 | $17.64 (0.23%) | $17.79 | $17.41 | 374,000 | $2.26 B |
| 09/11/2024 | $17.07 | $17.43 (2.11%) | $17.50 | $16.98 | 380,623 | $2.23 B |
| 09/10/2024 | $17.57 | $17.23 (-1.94%) | $17.64 | $17.21 | 281,954 | $2.20 B |
| 09/09/2024 | $17.64 | $17.52 (-0.68%) | $17.90 | $17.45 | 342,200 | $2.24 B |
| 09/06/2024 | $18.03 | $17.50 (-2.94%) | $18.11 | $17.35 | 397,143 | $2.24 B |
| 09/05/2024 | $17.69 | $17.91 (1.24%) | $18.19 | $17.66 | 400,100 | $2.29 B |
| 09/04/2024 | $17.67 | $17.70 (0.17%) | $17.94 | $17.56 | 259,101 | $2.26 B |