JFrog Ltd. - FROG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.41	60	60	60.68	53.5	7.76M
November 06, 2025	46.21	47.26	47.26	47.98	45.23	3.36M
November 05, 2025	47.08	46.12	46.12	47.08	45.58	716,570
November 04, 2025	47	46.57	46.57	47.46	46	795,421
November 03, 2025	47.56	48.28	48.28	48.46	46.74	760,949
October 31, 2025	47.25	47.48	47.48	47.56	45.59	1.77M
October 30, 2025	48.12	47	47	49.29	46.95	1.11M
October 29, 2025	50.12	48.28	48.28	50.12	48.13	691,669
October 28, 2025	50.11	50.25	50.25	50.4	49.25	518,856
October 27, 2025	50	49.91	49.91	50.71	49.78	510,600
October 24, 2025	49.34	49.83	49.83	49.92	48.82	404,996
October 23, 2025	47.81	48.3	48.3	48.4	47.5	613,289
October 22, 2025	48.54	47.7	47.7	48.68	47.03	526,932
October 21, 2025	47.92	48.8	48.8	49.35	47.71	709,600
October 20, 2025	47.94	47.99	47.99	48.48	47.41	465,257
October 17, 2025	46.64	47.34	47.34	47.57	46.35	559,111
October 16, 2025	46.93	46.68	46.68	47.88	45.93	944,000
October 15, 2025	47.08	46.61	46.61	47.44	46.31	673,700
October 14, 2025	46.41	47.02	47.02	47.32	45.53	642,744
October 13, 2025	46.84	47.17	47.17	47.19	46.11	953,817
October 10, 2025	48.02	46.01	46.01	48.4	45.85	704,714
October 09, 2025	48.32	47.85	47.85	48.59	47.58	643,116
October 08, 2025	47.6	48.08	48.08	48.38	47.57	486,515
October 07, 2025	48.86	47.5	47.5	48.86	46.11	891,500
October 06, 2025	48.92	48.46	48.46	49.76	47.01	1.33M
October 03, 2025	48.61	48.07	48.07	49.39	47.92	874,600
October 02, 2025	46.99	48.08	48.08	48.16	46.4	995,300
October 01, 2025	47.13	47	47	48.39	46.62	755,886
September 30, 2025	49.9	47.33	47.33	49.92	46.65	1.55M
September 29, 2025	50.7	49.48	49.48	50.84	49.3	629,421
September 26, 2025	49.76	50.09	50.09	50.21	49.28	519,949
September 25, 2025	49.5	49.55	49.55	49.73	48.72	472,437
September 24, 2025	51.5	50.13	50.13	51.94	49.8	977,571
September 23, 2025	50.21	50.2	50.2	51.19	49.92	822,100
September 22, 2025	49.7	50.19	50.19	50.24	49	902,300
September 19, 2025	50.36	49.8	49.8	50.36	49.56	1.1M
September 18, 2025	48.36	50.01	50.01	50.19	48.36	1.04M
September 17, 2025	47.98	47.96	47.96	48.5	47.58	1.04M
September 16, 2025	49.24	47.86	47.86	49.36	47.54	2.05M
September 15, 2025	49.47	49.36	49.36	50.6	49.07	1.45M
September 12, 2025	50.03	49.94	49.94	50.59	49.79	663,900
September 11, 2025	50.1	49.89	49.89	50.66	49.59	801,135
September 10, 2025	50.26	49.66	49.66	50.47	48.91	1.76M
September 09, 2025	50.45	49.95	49.95	50.98	49.68	1.45M
September 08, 2025	49.97	50.43	50.43	50.76	49.58	2.3M
September 05, 2025	48.93	50.06	50.06	50.11	48.5	1.05M
September 04, 2025	47.68	48.4	48.4	48.54	46.93	1.16M
September 03, 2025	47.92	47.76	47.76	48.15	46.49	1.08M
September 02, 2025	47.98	47.88	47.88	48.77	47.08	1.65M
August 29, 2025	50	49.37	49.37	50.26	48.96	842,300
August 28, 2025	49	50.07	50.07	50.57	48.99	2.44M
August 27, 2025	47.08	48.99	48.99	49.07	46.4	1.73M
August 26, 2025	47.62	46.19	46.19	48.17	46.06	1.5M
August 25, 2025	46.76	47.5	47.5	47.98	46.66	1.36M
August 22, 2025	46.88	47.04	47.04	47.48	46.34	1.75M
August 21, 2025	44.58	46.89	46.89	46.94	44.38	2.96M
August 20, 2025	44.38	44.65	44.65	45	43.89	1.22M
August 19, 2025	44.92	44.74	44.74	45.44	43.73	781,000
August 18, 2025	45	44.88	44.88	45.1	43.98	1.2M
August 15, 2025	42.73	45.11	45.11	45.74	42.73	2.11M

JFrog Ltd. (FROG) NASDAQ