Canada markets closed

Jamf Holding Corp. (JAMF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.55+0.40 (+2.09%)
At close: 04:00PM EDT
19.16 -0.39 (-1.99%)
After hours: 04:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.3119.7119.2719.5519.55316,400
Apr 25, 202419.2019.5119.0119.1519.15446,700
Apr 24, 202419.2719.7319.2019.6519.65396,800
Apr 23, 202419.1419.6619.0619.2719.27326,800
Apr 22, 202418.7019.2618.6619.1519.15407,700
Apr 19, 202418.4318.6518.3118.6018.60581,200
Apr 18, 202418.5018.8518.1418.5118.51512,300
Apr 17, 202418.3518.5818.2818.5018.50379,600
Apr 16, 202417.7318.2517.6018.1418.14323,200
Apr 15, 202418.1018.1917.6817.8517.85657,000
Apr 12, 202418.3318.4017.9518.0618.06625,500
Apr 11, 202418.4818.6718.3118.5118.51330,800
Apr 10, 202418.1618.6018.1318.4018.40424,500
Apr 09, 202418.2518.9118.2418.7418.74441,500
Apr 08, 202417.8418.2917.8418.2418.24316,100
Apr 05, 202417.7117.8317.4417.7917.79282,400
Apr 04, 202418.0718.1717.6817.7417.74242,400
Apr 03, 202417.5017.9717.5017.8417.84340,800
Apr 02, 202417.9317.9317.5417.6017.60269,900
Apr 01, 202418.3218.3218.0418.2018.20250,400
Mar 28, 202418.2518.5618.1918.3518.35354,300
Mar 27, 202417.7918.3217.6918.3118.31356,200
Mar 26, 202417.7617.9217.5717.6917.69716,300
Mar 25, 202417.6817.8717.6017.6817.68248,400
Mar 22, 202418.0718.2117.6417.7717.77382,400
Mar 21, 202418.0618.3717.9018.2518.25445,600
Mar 20, 202417.7618.1417.7017.9917.99448,900
Mar 19, 202417.7518.0417.6517.8517.85408,100
Mar 18, 202417.7718.0817.5317.8917.89373,900
Mar 15, 202418.1818.2317.6617.7517.75701,600
Mar 14, 202418.0718.4217.9118.3218.32418,400
Mar 13, 202418.0218.3617.8117.9017.90339,000
Mar 12, 202417.8418.0717.5617.9917.99357,900
Mar 11, 202417.7017.9317.6417.8417.84275,800
Mar 08, 202417.4517.9917.4417.7817.78345,800
Mar 07, 202417.5217.6517.1917.2517.25242,400
Mar 06, 202417.5317.5316.8117.2417.24428,400
Mar 05, 202417.6617.7017.0017.2017.20614,500
Mar 04, 202417.6217.9717.4517.8417.84391,100
Mar 01, 202418.0218.2417.5517.6017.60433,500
Feb 29, 202418.4118.7117.7117.9917.99833,000
Feb 28, 202417.6518.8817.5018.0118.011,153,200
Feb 27, 202420.0520.3819.8719.9719.97435,000
Feb 26, 202419.5220.0019.3619.9019.90548,200
Feb 23, 202419.7919.8419.4419.6319.63259,500
Feb 22, 202420.1520.2319.7019.7819.78370,300
Feb 21, 202420.5220.6319.6919.9619.96764,100
Feb 20, 202420.4420.7220.0020.7020.70445,800
Feb 16, 202420.7721.0720.2420.7920.79649,700
Feb 15, 202420.6220.9520.1820.8820.88443,400
Feb 14, 202419.7820.4319.6520.3420.34382,500
Feb 13, 202419.4620.0019.2519.4819.48672,400
Feb 12, 202420.2320.5020.2320.3920.39324,100
Feb 09, 202419.7120.2319.5620.2120.21560,100
Feb 08, 202419.1819.5919.1019.4619.46275,900
Feb 07, 202419.1619.1718.7019.0719.07224,300
Feb 06, 202418.6919.1918.6918.9618.96218,200
Feb 05, 202418.8018.8618.4618.6318.63256,800
Feb 02, 202418.4319.0718.1619.0019.00271,100
Feb 01, 202418.6518.7818.4618.7318.73424,000
Jan 31, 202419.4019.4218.4718.5418.54470,500
Jan 30, 202420.2220.2619.5019.6019.60266,400
Jan 29, 202419.6020.3319.6020.3220.32245,400
Jan 26, 202419.5719.8219.3419.5919.59255,600
Jan 25, 202419.9119.9119.3219.4019.40510,100
Jan 24, 202420.1320.1719.7019.7419.74225,700
Jan 23, 202420.0420.2319.8019.8819.88349,100
Jan 22, 202419.4820.0419.4819.9119.91395,700
Jan 19, 202418.8319.2018.4719.1719.17314,300
Jan 18, 202418.8018.9718.4518.7318.73214,400
Jan 17, 202418.7218.7918.2818.5818.58276,100
Jan 16, 202418.8119.2218.8119.1619.16273,600
Jan 12, 202418.7619.3518.5819.0319.03363,400
Jan 11, 202419.0219.7118.7219.6319.63555,700
Jan 10, 202418.1819.0918.0719.0519.05368,900
Jan 09, 202418.0318.2517.9918.1518.15190,000
Jan 08, 202417.5018.3417.4818.3018.30416,000
Jan 05, 202417.3918.2717.3917.4217.42738,900
Jan 04, 202416.7417.6816.5417.5817.58568,400
Jan 03, 202417.1117.2516.7116.7416.74305,500
Jan 02, 202417.8417.8417.2317.3417.34307,800
Dec 29, 202318.2418.3918.0618.0618.06300,500
Dec 28, 202318.1918.3218.1218.3018.30220,500
Dec 27, 202318.4518.5718.1118.2918.29223,800
Dec 26, 202318.1818.5418.0718.3718.37285,500
Dec 22, 202318.2218.3317.8518.1218.12397,800
Dec 21, 202318.0518.1217.6018.1218.12566,100
Dec 20, 202318.5618.8817.8617.8617.86399,100
Dec 19, 202318.5818.8818.3218.6018.60542,400
Dec 18, 202318.9218.9418.2218.3718.37595,100
Dec 15, 202318.8519.0018.3918.8818.88854,500
Dec 14, 202318.5819.3618.0418.5018.50852,800
Dec 13, 202316.9618.4616.6218.2718.27747,300
Dec 12, 202317.1617.1716.7616.8916.89276,800
Dec 11, 202316.9617.3116.9617.2117.21296,500
Dec 08, 202316.6217.1316.5317.0717.07254,600
Dec 07, 202317.0417.0416.6216.7016.70277,200
Dec 06, 202317.3517.5217.0717.0817.08243,600
Dec 05, 202317.4217.4517.0317.2117.21327,100
Dec 04, 202317.2317.6317.2317.4817.48533,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...