UK markets close in 8 hours 9 minutes

Jamf Holding Corp. (JAMF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.51+0.01 (+0.05%)
At close: 04:00PM EDT
18.51 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.5018.8518.1418.5118.51512,300
17 Apr 202418.3518.5818.2818.5018.50379,600
16 Apr 202417.7318.2517.6018.1418.14323,200
15 Apr 202418.1018.1917.6817.8517.85657,000
12 Apr 202418.3318.4017.9518.0618.06625,500
11 Apr 202418.4818.6718.3118.5118.51330,800
10 Apr 202418.1618.6018.1318.4018.40424,500
09 Apr 202418.2518.9118.2418.7418.74441,500
08 Apr 202417.8418.2917.8418.2418.24316,100
05 Apr 202417.7117.8317.4417.7917.79282,400
04 Apr 202418.0718.1717.6817.7417.74242,400
03 Apr 202417.5017.9717.5017.8417.84340,800
02 Apr 202417.9317.9317.5417.6017.60269,900
01 Apr 202418.3218.3218.0418.2018.20250,400
28 Mar 202418.2518.5618.1918.3518.35354,300
27 Mar 202417.7918.3217.6918.3118.31356,200
26 Mar 202417.7617.9217.5717.6917.69716,300
25 Mar 202417.6817.8717.6017.6817.68248,400
22 Mar 202418.0718.2117.6417.7717.77382,400
21 Mar 202418.0618.3717.9018.2518.25445,600
20 Mar 202417.7618.1417.7017.9917.99448,900
19 Mar 202417.7518.0417.6517.8517.85408,100
18 Mar 202417.7718.0817.5317.8917.89373,900
15 Mar 202418.1818.2317.6617.7517.75701,600
14 Mar 202418.0718.4217.9118.3218.32418,400
13 Mar 202418.0218.3617.8117.9017.90339,000
12 Mar 202417.8418.0717.5617.9917.99357,900
11 Mar 202417.7017.9317.6417.8417.84275,800
08 Mar 202417.4517.9917.4417.7817.78345,800
07 Mar 202417.5217.6517.1917.2517.25242,400
06 Mar 202417.5317.5316.8117.2417.24428,400
05 Mar 202417.6617.7017.0017.2017.20614,500
04 Mar 202417.6217.9717.4517.8417.84391,100
01 Mar 202418.0218.2417.5517.6017.60433,500
29 Feb 202418.4118.7117.7117.9917.99833,000
28 Feb 202417.6518.8817.5018.0118.011,153,200
27 Feb 202420.0520.3819.8719.9719.97435,000
26 Feb 202419.5220.0019.3619.9019.90548,200
23 Feb 202419.7919.8419.4419.6319.63259,500
22 Feb 202420.1520.2319.7019.7819.78370,300
21 Feb 202420.5220.6319.6919.9619.96764,100
20 Feb 202420.4420.7220.0020.7020.70445,800
16 Feb 202420.7721.0720.2420.7920.79649,700
15 Feb 202420.6220.9520.1820.8820.88443,400
14 Feb 202419.7820.4319.6520.3420.34382,500
13 Feb 202419.4620.0019.2519.4819.48672,400
12 Feb 202420.2320.5020.2320.3920.39324,100
09 Feb 202419.7120.2319.5620.2120.21560,100
08 Feb 202419.1819.5919.1019.4619.46275,900
07 Feb 202419.1619.1718.7019.0719.07224,300
06 Feb 202418.6919.1918.6918.9618.96218,200
05 Feb 202418.8018.8618.4618.6318.63256,800
02 Feb 202418.4319.0718.1619.0019.00271,100
01 Feb 202418.6518.7818.4618.7318.73424,000
31 Jan 202419.4019.4218.4718.5418.54470,500
30 Jan 202420.2220.2619.5019.6019.60266,400
29 Jan 202419.6020.3319.6020.3220.32245,400
26 Jan 202419.5719.8219.3419.5919.59255,600
25 Jan 202419.9119.9119.3219.4019.40510,100
24 Jan 202420.1320.1719.7019.7419.74225,700
23 Jan 202420.0420.2319.8019.8819.88349,100
22 Jan 202419.4820.0419.4819.9119.91395,700
19 Jan 202418.8319.2018.4719.1719.17314,300
18 Jan 202418.8018.9718.4518.7318.73214,400
17 Jan 202418.7218.7918.2818.5818.58276,100
16 Jan 202418.8119.2218.8119.1619.16273,600
12 Jan 202418.7619.3518.5819.0319.03363,400
11 Jan 202419.0219.7118.7219.6319.63555,700
10 Jan 202418.1819.0918.0719.0519.05368,900
09 Jan 202418.0318.2517.9918.1518.15190,000
08 Jan 202417.5018.3417.4818.3018.30416,000
05 Jan 202417.3918.2717.3917.4217.42738,900
04 Jan 202416.7417.6816.5417.5817.58568,400
03 Jan 202417.1117.2516.7116.7416.74305,500
02 Jan 202417.8417.8417.2317.3417.34307,800
29 Dec 202318.2418.3918.0618.0618.06300,500
28 Dec 202318.1918.3218.1218.3018.30220,500
27 Dec 202318.4518.5718.1118.2918.29223,800
26 Dec 202318.1818.5418.0718.3718.37285,500
22 Dec 202318.2218.3317.8518.1218.12397,800
21 Dec 202318.0518.1217.6018.1218.12566,100
20 Dec 202318.5618.8817.8617.8617.86399,100
19 Dec 202318.5818.8818.3218.6018.60542,400
18 Dec 202318.9218.9418.2218.3718.37595,100
15 Dec 202318.8519.0018.3918.8818.88854,500
14 Dec 202318.5819.3618.0418.5018.50852,800
13 Dec 202316.9618.4616.6218.2718.27747,300
12 Dec 202317.1617.1716.7616.8916.89276,800
11 Dec 202316.9617.3116.9617.2117.21296,500
08 Dec 202316.6217.1316.5317.0717.07254,600
07 Dec 202317.0417.0416.6216.7016.70277,200
06 Dec 202317.3517.5217.0717.0817.08243,600
05 Dec 202317.4217.4517.0317.2117.21327,100
04 Dec 202317.2317.6317.2317.4817.48533,400
01 Dec 202316.4717.4116.3517.3817.38341,200
30 Nov 202316.7916.7916.4316.4716.47378,200
29 Nov 202316.8217.1716.5916.6916.69426,400
28 Nov 202316.6016.8016.4416.5916.59457,300
27 Nov 202316.7516.8816.5916.6016.60391,300
24 Nov 202316.4016.9316.4016.9116.91117,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...