5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+41.18%
6 MONTH PERFORMANCE
+22.96%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
-16.12%
Jamf Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.98 | $12.96 (-0.15%) | $12.98 | $12.96 | 1.43 M | $1.72 B |
| 12/03/2025 | $12.98 | $12.97 (-0.08%) | $12.98 | $12.96 | 4.24 M | $1.72 B |
| 12/02/2025 | $12.96 | $12.97 (0.08%) | $12.98 | $12.94 | 2.26 M | $1.72 B |
| 12/01/2025 | $12.92 | $12.96 (0.31%) | $12.96 | $12.92 | 3.28 M | $1.72 B |
| 11/28/2025 | $12.91 | $12.93 (0.15%) | $12.94 | $12.91 | 1.03 M | $1.72 B |
| 11/26/2025 | $12.89 | $12.92 (0.23%) | $12.93 | $12.89 | 2.24 M | $1.72 B |
| 11/25/2025 | $12.89 | $12.91 (0.16%) | $12.91 | $12.88 | 2.91 M | $1.72 B |
| 11/24/2025 | $12.88 | $12.89 (0.08%) | $12.90 | $12.87 | 2.50 M | $1.71 B |
| 11/21/2025 | $12.88 | $12.86 (-0.16%) | $12.88 | $12.86 | 2.44 M | $1.71 B |
| 11/20/2025 | $12.87 | $12.87 (0%) | $12.89 | $12.87 | 6.15 M | $1.71 B |
| 11/19/2025 | $12.87 | $12.87 (0%) | $12.88 | $12.86 | 3.48 M | $1.71 B |
| 11/18/2025 | $12.87 | $12.86 (-0.08%) | $12.88 | $12.85 | 3.10 M | $1.71 B |
| 11/17/2025 | $12.87 | $12.87 (0%) | $12.88 | $12.86 | 2.04 M | $1.71 B |
| 11/14/2025 | $12.87 | $12.86 (-0.08%) | $12.88 | $12.85 | 1.14 M | $1.71 B |
| 11/13/2025 | $12.89 | $12.87 (-0.16%) | $12.90 | $12.87 | 1.75 M | $1.71 B |
| 11/12/2025 | $12.87 | $12.88 (0.08%) | $12.89 | $12.87 | 1.70 M | $1.71 B |
| 11/11/2025 | $12.88 | $12.88 (0%) | $12.89 | $12.87 | 3.29 M | $1.71 B |
| 11/10/2025 | $12.90 | $12.87 (-0.23%) | $12.91 | $12.86 | 5.79 M | $1.71 B |
| 11/07/2025 | $12.86 | $12.87 (0.08%) | $12.88 | $12.86 | 1.73 M | $1.71 B |
| 11/06/2025 | $12.88 | $12.86 (-0.16%) | $12.90 | $12.86 | 2.79 M | $1.70 B |
| 11/05/2025 | $12.85 | $12.87 (0.16%) | $12.87 | $12.85 | 4.33 M | $1.70 B |
| 11/04/2025 | $12.86 | $12.84 (-0.16%) | $12.87 | $12.84 | 4.07 M | $1.70 B |
| 11/03/2025 | $12.87 | $12.86 (-0.08%) | $12.88 | $12.84 | 7.25 M | $1.70 B |
| 10/31/2025 | $12.87 | $12.85 (-0.16%) | $12.87 | $12.85 | 5.19 M | $1.70 B |
| 10/30/2025 | $12.85 | $12.86 (0.08%) | $12.87 | $12.84 | 13.58 M | $1.70 B |
| 10/29/2025 | $12.87 | $12.85 (-0.16%) | $12.88 | $12.82 | 37.54 M | $1.70 B |
| 10/28/2025 | $10.95 | $11.15 (1.83%) | $11.27 | $10.93 | 1.53 M | $1.47 B |
| 10/27/2025 | $10.69 | $10.82 (1.22%) | $10.84 | $10.65 | 1.08 M | $1.43 B |
| 10/24/2025 | $10.64 | $10.64 (0%) | $10.73 | $10.53 | 1.30 M | $1.41 B |
| 10/23/2025 | $10.47 | $10.55 (0.76%) | $10.64 | $10.40 | 1.09 M | $1.40 B |
| 10/22/2025 | $10.58 | $10.49 (-0.85%) | $10.63 | $10.43 | 1.30 M | $1.39 B |
| 10/21/2025 | $10.41 | $10.55 (1.34%) | $10.75 | $10.29 | 1.78 M | $1.40 B |
| 10/20/2025 | $9.90 | $10.35 (4.55%) | $10.43 | $9.90 | 1.24 M | $1.37 B |
| 10/17/2025 | $9.87 | $9.93 (0.61%) | $10.06 | $9.77 | 1.20 M | $1.31 B |
| 10/16/2025 | $9.95 | $10.00 (0.5%) | $10.17 | $9.85 | 1.13 M | $1.32 B |
| 10/15/2025 | $9.78 | $9.94 (1.64%) | $10.01 | $9.68 | 1.74 M | $1.31 B |
| 10/14/2025 | $10.18 | $9.70 (-4.72%) | $10.34 | $9.69 | 2.04 M | $1.28 B |
| 10/13/2025 | $10.27 | $10.35 (0.78%) | $10.36 | $10.08 | 1.07 M | $1.37 B |
| 10/10/2025 | $10.42 | $10.15 (-2.59%) | $10.57 | $10.06 | 1.51 M | $1.34 B |
| 10/09/2025 | $10.50 | $10.42 (-0.76%) | $10.63 | $10.40 | 1.40 M | $1.38 B |
| 10/08/2025 | $10.31 | $10.50 (1.84%) | $10.54 | $10.20 | 1.22 M | $1.39 B |
| 10/07/2025 | $10.50 | $10.22 (-2.67%) | $10.53 | $10.04 | 1.42 M | $1.35 B |
| 10/06/2025 | $10.64 | $10.48 (-1.5%) | $10.76 | $10.47 | 1.24 M | $1.39 B |
| 10/03/2025 | $10.44 | $10.64 (1.92%) | $10.68 | $10.44 | 1.04 M | $1.41 B |
| 10/02/2025 | $10.39 | $10.39 (0%) | $10.50 | $10.26 | 1.30 M | $1.37 B |
| 10/01/2025 | $10.72 | $10.34 (-3.54%) | $10.89 | $10.18 | 2.17 M | $1.37 B |
| 09/30/2025 | $10.86 | $10.70 (-1.47%) | $10.91 | $10.63 | 1.36 M | $1.41 B |
| 09/29/2025 | $11.40 | $10.85 (-4.82%) | $11.43 | $10.72 | 2.21 M | $1.43 B |
| 09/26/2025 | $11.22 | $11.25 (0.27%) | $11.37 | $11.01 | 2.15 M | $1.49 B |
| 09/25/2025 | $10.99 | $11.21 (2%) | $11.23 | $10.84 | 2.14 M | $1.48 B |
| 09/24/2025 | $10.85 | $11.11 (2.4%) | $11.15 | $10.82 | 2.29 M | $1.47 B |
| 09/23/2025 | $10.90 | $10.76 (-1.28%) | $11.12 | $10.71 | 1.80 M | $1.42 B |
| 09/22/2025 | $11.08 | $10.82 (-2.35%) | $11.08 | $10.61 | 2.65 M | $1.43 B |
| 09/19/2025 | $11.60 | $11.11 (-4.22%) | $11.69 | $11.08 | 4.17 M | $1.47 B |
| 09/18/2025 | $11.72 | $11.56 (-1.37%) | $11.72 | $11.49 | 2.39 M | $1.53 B |
| 09/17/2025 | $11.31 | $11.47 (1.41%) | $11.63 | $11.26 | 2.34 M | $1.52 B |
| 09/16/2025 | $10.66 | $11.32 (6.19%) | $11.53 | $10.47 | 2.94 M | $1.50 B |
| 09/15/2025 | $10.70 | $10.66 (-0.37%) | $10.86 | $10.44 | 3.08 M | $1.41 B |
| 09/12/2025 | $10.52 | $10.60 (0.76%) | $11.58 | $10.27 | 8.34 M | $1.40 B |
| 09/11/2025 | $9.84 | $10.55 (7.22%) | $10.59 | $9.82 | 2.84 M | $1.40 B |
| 09/10/2025 | $9.58 | $9.78 (2.09%) | $9.79 | $9.11 | 2.16 M | $1.29 B |
| 09/09/2025 | $9.50 | $9.61 (1.16%) | $9.63 | $9.38 | 1.62 M | $1.27 B |
| 09/08/2025 | $9.19 | $9.58 (4.24%) | $9.66 | $9.12 | 1.70 M | $1.27 B |
| 09/05/2025 | $9.06 | $9.18 (1.32%) | $9.31 | $9.02 | 1.59 M | $1.21 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.
