Jamf Holding Corp. (JAMF)
NASDAQ: JAMF
· Real-Time Price · USD
8.46
-0.14 (-1.63%)
At close: Aug 14, 2025, 3:59 PM
8.35
-1.36%
After-hours: Aug 14, 2025, 07:27 PM EDT
JAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.48 | 8.57 | 8.37 | 8.47 | 8.47 | -1.51% | 1,407,201 |
| Aug 13, 2025 | 8.27 | 8.70 | 8.20 | 8.60 | 8.60 | 4.62% | 1,851,575 |
| Aug 12, 2025 | 8.00 | 8.34 | 7.83 | 8.22 | 8.22 | 3.53% | 1,802,502 |
| Aug 11, 2025 | 7.92 | 8.38 | 7.83 | 7.94 | 7.94 | 0.38% | 2,467,226 |
| Aug 8, 2025 | 8.51 | 8.89 | 7.87 | 7.91 | 7.91 | 7.91% | 4,237,765 |
| Aug 7, 2025 | 7.26 | 7.36 | 7.09 | 7.33 | 7.33 | 2.66% | 2,666,235 |
| Aug 6, 2025 | 7.17 | 7.33 | 7.13 | 7.14 | 7.14 | 0.00% | 1,009,244 |
| Aug 5, 2025 | 7.48 | 7.57 | 7.13 | 7.14 | 7.14 | -3.77% | 893,200 |
| Aug 4, 2025 | 7.49 | 7.52 | 7.39 | 7.42 | 7.42 | 0.27% | 1,029,914 |
| Aug 1, 2025 | 7.80 | 7.83 | 7.36 | 7.40 | 7.40 | -6.80% | 1,484,600 |
| Jul 31, 2025 | 8.01 | 8.04 | 7.89 | 7.94 | 7.94 | -1.73% | 1,153,853 |
| Jul 30, 2025 | 8.11 | 8.22 | 7.82 | 8.08 | 8.08 | 0.25% | 1,050,000 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.91 | 8.06 | 8.06 | -2.66% | 1,451,351 |
| Jul 28, 2025 | 8.30 | 8.43 | 8.21 | 8.28 | 8.28 | -0.12% | 1,167,656 |
| Jul 25, 2025 | 8.14 | 8.35 | 8.03 | 8.29 | 8.29 | 1.97% | 1,182,592 |
| Jul 24, 2025 | 8.39 | 8.39 | 8.11 | 8.13 | 8.13 | -3.56% | 1,101,718 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.08 | 8.43 | 8.43 | 1.81% | 1,142,700 |
| Jul 22, 2025 | 8.14 | 8.37 | 8.12 | 8.28 | 8.28 | 1.72% | 1,133,913 |
| Jul 21, 2025 | 8.11 | 8.23 | 7.96 | 8.14 | 8.14 | 0.25% | 1,353,913 |
| Jul 18, 2025 | 8.30 | 8.39 | 8.05 | 8.12 | 8.12 | -2.40% | 1,057,212 |