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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	10.46	10.31	10.31	10.64	10.25	1.11M
May 30, 2025	10.48	10.5	10.5	10.55	10.33	785,800
May 29, 2025	10.47	10.49	10.49	10.63	10.38	958,931
May 28, 2025	10.45	10.36	10.36	10.51	10.3	900,900
May 27, 2025	10.27	10.47	10.47	10.49	10.17	1.21M
May 23, 2025	10.28	10.18	10.18	10.34	10.15	821,352
May 22, 2025	10.65	10.5	10.5	10.71	10.47	718,105
May 21, 2025	10.85	10.74	10.74	11.01	10.73	777,234
May 20, 2025	11.1	11.07	11.07	11.18	10.94	956,100
May 19, 2025	11.33	11.11	11.11	11.39	11.1	644,000
May 16, 2025	11.58	11.5	11.5	11.72	11.41	830,141
May 15, 2025	11.6	11.58	11.58	11.66	11.46	958,026
May 14, 2025	11.84	11.67	11.67	11.94	11.65	690,086
May 13, 2025	11.83	11.83	11.83	11.93	11.67	762,314
May 12, 2025	11.57	11.77	11.77	11.82	11.56	952,500
May 09, 2025	11.32	11.15	11.15	11.61	11.1	1.01M
May 08, 2025	11.02	11.36	11.36	11.44	10.96	630,910
May 07, 2025	12.66	10.92	10.92	12.67	10.64	1.14M
May 06, 2025	11.06	11.36	11.36	11.41	11.06	833,772
May 05, 2025	11.42	11.25	11.25	11.61	11.23	767,800
May 02, 2025	11.7	11.48	11.48	11.81	11.38	657,776
May 01, 2025	11.68	11.57	11.57	11.72	11.54	568,100
April 30, 2025	11.43	11.57	11.57	11.63	11.19	493,872
April 29, 2025	11.65	11.72	11.72	11.86	11.65	587,026
April 28, 2025	11.58	11.67	11.67	11.75	11.49	532,225
April 25, 2025	11.5	11.57	11.57	11.61	11.31	493,991
April 24, 2025	11	11.53	11.53	11.54	10.96	1.54M
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

Jamf Holding Corp. (JAMF) NASDAQ