5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-13.65%
6 MONTH PERFORMANCE
-16.26%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
-17.22%
Jamf Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $14.36 | $14.42 (0.39%) | $14.52 | $14.18 | 171,690 | $1.84 B |
| 01/06/2025 | $14.10 | $14.36 (1.84%) | $14.51 | $14.10 | 515,867 | $1.84 B |
| 01/03/2025 | $14.16 | $14.27 (0.78%) | $14.40 | $13.98 | 279,818 | $1.83 B |
| 01/02/2025 | $14.23 | $14.09 (-0.98%) | $14.30 | $13.86 | 474,900 | $1.80 B |
| 12/31/2024 | $14.20 | $14.05 (-1.06%) | $14.37 | $14.01 | 419,058 | $1.80 B |
| 12/30/2024 | $14.08 | $14.20 (0.85%) | $14.25 | $13.84 | 349,100 | $1.82 B |
| 12/27/2024 | $14.58 | $14.26 (-2.19%) | $14.65 | $14.08 | 351,000 | $1.83 B |
| 12/26/2024 | $14.66 | $14.66 (0%) | $14.85 | $14.52 | 228,500 | $1.88 B |
| 12/24/2024 | $14.70 | $14.64 (-0.41%) | $14.73 | $14.52 | 163,943 | $1.87 B |
| 12/23/2024 | $14.63 | $14.65 (0.14%) | $14.73 | $14.44 | 460,800 | $1.88 B |
| 12/20/2024 | $14.54 | $14.70 (1.1%) | $14.92 | $14.52 | 1.04 M | $1.88 B |
| 12/19/2024 | $14.80 | $14.74 (-0.41%) | $15.12 | $14.43 | 603,100 | $1.89 B |
| 12/18/2024 | $15.14 | $14.59 (-3.63%) | $15.28 | $14.44 | 802,921 | $1.87 B |
| 12/17/2024 | $15.07 | $15.05 (-0.13%) | $15.35 | $14.95 | 572,800 | $1.93 B |
| 12/16/2024 | $14.97 | $15.04 (0.47%) | $15.18 | $14.73 | 1.11 M | $1.93 B |
| 12/13/2024 | $15.22 | $14.81 (-2.69%) | $15.27 | $14.74 | 864,314 | $1.90 B |
| 12/12/2024 | $15.02 | $15.22 (1.33%) | $15.49 | $14.95 | 1.16 M | $1.95 B |
| 12/11/2024 | $15.20 | $15.13 (-0.46%) | $15.30 | $15.00 | 303,400 | $1.94 B |
| 12/10/2024 | $15.09 | $15.05 (-0.27%) | $15.25 | $14.92 | 420,716 | $1.93 B |
| 12/09/2024 | $15.45 | $15.16 (-1.88%) | $15.60 | $15.04 | 436,837 | $1.94 B |
| 12/06/2024 | $15.56 | $15.42 (-0.9%) | $15.76 | $15.28 | 343,700 | $1.97 B |
| 12/05/2024 | $16.06 | $15.45 (-3.8%) | $16.07 | $15.42 | 451,700 | $1.98 B |
| 12/04/2024 | $15.74 | $16.05 (1.97%) | $16.16 | $15.53 | 742,200 | $2.05 B |
| 12/03/2024 | $15.43 | $15.58 (0.97%) | $15.60 | $15.27 | 476,300 | $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 |