Jamf Holding Corp. - JAMF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	11.03	10.91	10.91	11.32	10.79	1.27M
April 22, 2025	10.73	10.69	10.69	10.75	10.49	533,622
April 21, 2025	10.68	10.54	10.54	10.7	10.34	607,472
April 17, 2025	10.97	10.82	10.82	11.06	10.73	511,700
April 16, 2025	10.93	10.98	10.98	11.15	10.84	520,600
April 15, 2025	10.97	11.11	11.11	11.17	10.85	862,568
April 14, 2025	11.38	11.04	11.04	11.4	10.86	569,743
April 11, 2025	11.14	11.18	11.17	11.23	10.77	736,996
April 10, 2025	11.37	11.09	11.09	11.41	10.92	923,600
April 09, 2025	10.26	11.59	11.59	11.7	10.21	1.17M
April 08, 2025	10.9	10.34	10.34	10.94	10.15	1.33M
April 07, 2025	10.28	10.43	10.43	10.9	9.95	1.98M
April 04, 2025	11.1	10.8	10.8	11.32	10.67	880,100
April 03, 2025	12.14	11.6	11.6	12.3	11.59	831,500
April 02, 2025	12.49	12.65	12.65	12.7	12.32	558,211
April 01, 2025	12.1	12.38	12.38	12.4	12.03	546,651
March 31, 2025	12.25	12.15	12.15	12.25	11.99	703,347
March 28, 2025	12.95	12.42	12.42	12.95	12.35	494,681
March 27, 2025	12.92	12.99	12.99	13.05	12.74	526,527
March 26, 2025	13.22	12.95	12.95	13.38	12.93	465,825
March 25, 2025	13.26	13.24	13.24	13.56	13.2	1.09M
March 24, 2025	13.23	13.28	13.28	13.35	13.05	1.36M
March 21, 2025	13.28	13.17	13.17	13.34	12.96	1.38M
March 20, 2025	13.47	13.42	13.42	13.77	13.37	699,600
March 19, 2025	13.31	13.65	13.65	13.71	13.26	780,123
March 18, 2025	13.22	13.34	13.34	13.38	13.17	614,003
March 17, 2025	13.12	13.46	13.46	13.55	13.07	937,400
March 14, 2025	13.02	13.17	13.17	13.21	12.97	758,357
March 13, 2025	13.21	12.92	12.92	13.4	12.91	762,206
March 12, 2025	13.32	13.28	13.28	13.38	13.07	711,977
March 11, 2025	13.03	13.22	13.22	13.3	13.03	721,072
March 10, 2025	13.24	13.03	13.03	13.37	12.9	1.16M
March 07, 2025	13.76	13.43	13.43	13.97	13.11	766,900
March 06, 2025	14.02	13.81	13.81	14.15	13.79	526,286
March 05, 2025	13.86	14.16	14.16	14.24	13.8	850,909
March 04, 2025	13.7	13.96	13.96	14.22	13.56	649,300
March 03, 2025	13.75	13.76	13.76	14.04	13.62	1.12M
February 28, 2025	14	13.68	13.68	14.05	13.31	1.79M
February 27, 2025	14.76	14.73	14.73	14.95	14.69	1.06M
February 26, 2025	14.73	14.77	14.77	14.89	14.66	422,243
February 25, 2025	14.76	14.67	14.67	14.91	14.5	600,868
February 24, 2025	15.03	14.75	14.75	15.16	14.73	496,400
February 21, 2025	15.27	14.96	14.96	15.38	14.87	542,900
February 20, 2025	15.36	15.12	15.12	15.57	14.84	963,400
February 19, 2025	15.6	15.41	15.41	15.65	15.39	664,400
February 18, 2025	15.7	15.64	15.64	15.83	15.51	517,729
February 14, 2025	15.97	15.66	15.66	16.05	15.63	379,217
February 13, 2025	15.99	15.96	15.96	16.05	15.79	481,645
February 12, 2025	15.65	15.94	15.94	15.97	15.5	386,316
February 11, 2025	15.69	15.73	15.73	15.9	15.69	460,929
February 10, 2025	15.66	15.88	15.88	15.92	15.64	367,363
February 07, 2025	15.99	15.54	15.54	16.12	15.46	588,832
February 06, 2025	15.99	15.95	15.95	16.12	15.37	628,200
February 05, 2025	15.33	15.45	15.45	15.54	15.32	387,021
February 04, 2025	15.15	15.3	15.3	15.35	15.08	444,400
February 03, 2025	14.79	15.07	15.07	15.21	14.73	447,719
January 31, 2025	15.35	15.11	15.11	15.64	15.08	602,731
January 30, 2025	15.49	15.4	15.4	15.75	15.39	473,806
January 29, 2025	15.77	15.5	15.5	15.77	15.37	473,811
January 28, 2025	15.04	15.78	15.78	15.86	15	812,742

Jamf Holding Corp. (JAMF) NASDAQ