JFrog Ltd. - FROG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63	62.12	62.12	64	61.08	1.94M
December 03, 2025	60.6	62.58	62.58	62.62	60.21	1.14M
December 02, 2025	60.09	61.63	61.63	62.65	59.27	1.86M
December 01, 2025	60.66	59.72	59.72	60.89	59.41	1.12M
November 28, 2025	61.09	60.98	60.98	62	60.68	467,200
November 26, 2025	62.7	60.97	60.97	62.74	60.48	1.04M
November 25, 2025	60.56	62.75	62.75	62.94	60.28	1.18M
November 24, 2025	58.43	61.21	61.21	61.45	58.25	1.6M
November 21, 2025	59.3	59.22	59.22	59.7	56.4	1.33M
November 20, 2025	62.02	59.25	59.25	62.5	58.63	2.11M
November 19, 2025	58.08	60.86	60.86	61.34	58	2.39M
November 18, 2025	56.54	58.09	58.09	58.54	56.54	1.83M
November 17, 2025	59.09	56.87	56.87	59.48	56.55	1.18M
November 14, 2025	58	59.09	59.09	60.17	57.8	1.22M
November 13, 2025	61.31	59.58	59.58	61.77	58.44	1.77M
November 12, 2025	64	61.67	61.67	65.1	61.3	2.14M
November 11, 2025	63.52	64.01	64.01	64.91	63.12	2.49M
November 10, 2025	60.58	64.32	64.32	65.5	59.1	4.45M
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

JFrog Ltd. (FROG) NASDAQ