Jfrog Ltd (FROG)
30.41 0.00 (0.00%)
JFrog Ltd is a technology company that specializes in providing a platform for software developers to manage and automate the software release process. Their offerings include tools for devops and continuous integration/continuous delivery (CI/CD), enabling teams to efficiently create, store, and distribute software packages across various environments. By streamlining the workflow from development to production, JFrog enhances collaboration, reduces time to market, and supports various programming languages and technologies, ensuring seamless integration throughout the software development lifecycle.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 30.00 | 30.42 | 29.60 | 30.41 | 932,679 | 30.41 |
| 12/11/2024 | 30.57 | 30.57 | 29.81 | 30.38 | 805,389 | 30.38 |
| 12/10/2024 | 30.51 | 31.15 | 30.03 | 30.26 | 578,047 | 30.26 |
| 12/09/2024 | 30.99 | 31.59 | 30.58 | 30.93 | 760,458 | 30.93 |
| 12/06/2024 | 31.46 | 31.67 | 30.94 | 31.23 | 1,064,687 | 31.23 |
| 12/05/2024 | 31.64 | 31.76 | 30.90 | 31.00 | 646,533 | 31.00 |
| 12/04/2024 | 31.00 | 32.15 | 30.86 | 32.05 | 1,354,721 | 32.05 |
| 12/03/2024 | 30.52 | 30.86 | 30.04 | 30.77 | 882,439 | 30.77 |
| 12/02/2024 | 30.91 | 31.08 | 30.13 | 30.81 | 1,371,322 | 30.81 |
| 11/29/2024 | 31.16 | 31.44 | 30.92 | 31.15 | 283,108 | 31.15 |
| 11/27/2024 | 31.24 | 31.38 | 30.64 | 31.12 | 526,351 | 31.12 |
| 11/26/2024 | 31.83 | 32.00 | 31.15 | 31.33 | 681,887 | 31.33 |
| 11/25/2024 | 32.58 | 33.11 | 31.79 | 32.03 | 1,413,287 | 32.03 |
| 11/22/2024 | 32.09 | 32.73 | 31.73 | 32.15 | 575,925 | 32.15 |
| 11/21/2024 | 30.86 | 32.18 | 30.85 | 31.94 | 568,789 | 31.94 |
| 11/20/2024 | 30.20 | 30.70 | 29.77 | 30.66 | 391,897 | 30.66 |
| 11/19/2024 | 30.00 | 30.36 | 29.60 | 29.96 | 856,453 | 29.96 |
| 11/18/2024 | 30.51 | 30.55 | 29.54 | 30.16 | 687,353 | 30.16 |
| 11/15/2024 | 31.47 | 31.48 | 30.63 | 30.72 | 1,172,513 | 30.72 |
| 11/14/2024 | 31.42 | 31.73 | 31.03 | 31.49 | 1,015,911 | 31.49 |
| 11/13/2024 | 30.70 | 31.86 | 30.70 | 31.39 | 1,574,916 | 31.39 |
| 11/12/2024 | 30.41 | 31.43 | 30.35 | 30.58 | 798,719 | 30.58 |
| 11/11/2024 | 31.16 | 31.36 | 30.08 | 30.91 | 1,205,195 | 30.91 |
| 11/08/2024 | 31.54 | 32.90 | 30.05 | 31.10 | 2,392,968 | 31.10 |
| 11/07/2024 | 31.70 | 33.14 | 31.51 | 32.86 | 2,027,218 | 32.86 |
| 11/06/2024 | 31.49 | 32.30 | 31.16 | 31.72 | 1,319,481 | 31.72 |
| 11/05/2024 | 29.80 | 30.70 | 29.66 | 30.43 | 825,836 | 30.43 |
| 11/04/2024 | 29.82 | 30.00 | 29.40 | 29.85 | 736,624 | 29.85 |
| 11/01/2024 | 29.60 | 30.14 | 29.06 | 29.83 | 720,641 | 29.83 |
| 10/31/2024 | 29.25 | 29.68 | 29.18 | 29.18 | 799,291 | 29.18 |
| 10/30/2024 | 30.04 | 30.08 | 29.27 | 29.37 | 781,523 | 29.37 |
| 10/29/2024 | 29.37 | 30.14 | 29.17 | 30.11 | 533,220 | 30.11 |
| 10/28/2024 | 29.78 | 29.89 | 29.01 | 29.32 | 857,608 | 29.32 |
| 10/25/2024 | 29.44 | 29.78 | 29.09 | 29.28 | 609,635 | 29.28 |
| 10/24/2024 | 29.55 | 29.98 | 29.13 | 29.24 | 660,482 | 29.24 |
| 10/23/2024 | 30.43 | 30.43 | 28.96 | 29.36 | 548,515 | 29.36 |
| 10/22/2024 | 30.84 | 30.86 | 30.22 | 30.36 | 320,435 | 30.36 |
| 10/21/2024 | 30.58 | 30.95 | 30.09 | 30.91 | 864,619 | 30.91 |
| 10/18/2024 | 30.32 | 31.13 | 30.15 | 30.73 | 541,613 | 30.73 |
| 10/17/2024 | 31.51 | 31.54 | 30.14 | 30.29 | 798,418 | 30.29 |
| 10/16/2024 | 31.70 | 31.84 | 31.12 | 31.46 | 703,232 | 31.46 |
| 10/15/2024 | 31.57 | 32.60 | 31.53 | 31.60 | 1,632,955 | 31.60 |
| 10/14/2024 | 31.24 | 31.64 | 30.81 | 31.46 | 1,051,533 | 31.46 |
| 10/11/2024 | 31.50 | 31.91 | 29.75 | 31.05 | 5,166,843 | 31.05 |
| 10/10/2024 | 27.91 | 30.21 | 27.91 | 29.72 | 1,873,656 | 29.72 |
| 10/09/2024 | 27.55 | 28.43 | 27.40 | 28.25 | 644,547 | 28.25 |
| 10/08/2024 | 27.38 | 27.78 | 27.02 | 27.40 | 1,233,662 | 27.40 |
| 10/07/2024 | 28.76 | 28.84 | 27.18 | 27.22 | 701,007 | 27.22 |
| 10/04/2024 | 28.00 | 28.77 | 27.84 | 28.76 | 557,388 | 28.76 |
| 10/03/2024 | 27.88 | 28.18 | 27.52 | 27.54 | 710,961 | 27.54 |
| 10/02/2024 | 27.94 | 28.40 | 27.90 | 28.12 | 635,727 | 28.12 |
| 10/01/2024 | 29.09 | 29.21 | 27.89 | 28.16 | 1,080,700 | 28.16 |
| 9/30/2024 | 29.32 | 29.48 | 28.76 | 29.04 | 647,306 | 29.04 |
| 9/27/2024 | 29.23 | 29.79 | 29.08 | 29.26 | 696,858 | 29.26 |
| 9/26/2024 | 28.88 | 29.15 | 28.54 | 28.94 | 728,546 | 28.94 |
| 9/25/2024 | 28.58 | 28.88 | 28.42 | 28.57 | 780,088 | 28.57 |
| 9/24/2024 | 28.47 | 28.90 | 28.04 | 28.48 | 1,217,726 | 28.48 |
| 9/23/2024 | 28.73 | 28.73 | 28.14 | 28.39 | 1,214,754 | 28.39 |
| 9/20/2024 | 28.03 | 28.63 | 28.03 | 28.61 | 998,370 | 28.61 |
| 9/19/2024 | 29.00 | 29.00 | 28.12 | 28.38 | 1,120,149 | 28.38 |
| 9/18/2024 | 28.12 | 28.82 | 27.46 | 28.17 | 1,323,060 | 28.17 |
| 9/17/2024 | 28.35 | 28.56 | 27.93 | 28.12 | 1,280,907 | 28.12 |
| 9/16/2024 | 27.93 | 28.58 | 27.40 | 28.14 | 1,962,250 | 28.14 |
| 9/13/2024 | 27.95 | 28.25 | 27.70 | 27.99 | 1,057,785 | 27.99 |