(JIVE)
NASDAQ: JIVE
· Real-Time Price · USD
75.09
-0.24 (-0.33%)
At close: Sep 12, 2025, 3:59 PM
74.00
-1.45%
After-hours: Sep 12, 2025, 04:21 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.18 | 75.23 | 74.97 | 75.16 | 75.16 | -0.23% | 77,780 |
| Sep 11, 2025 | 74.94 | 75.46 | 74.94 | 75.33 | 75.33 | 1.17% | 37,100 |
| Sep 10, 2025 | 74.51 | 74.69 | 74.39 | 74.46 | 74.46 | 0.43% | 27,917 |
| Sep 9, 2025 | 74.07 | 74.26 | 74.02 | 74.14 | 74.14 | -0.05% | 22,700 |
| Sep 8, 2025 | 74.12 | 74.23 | 73.78 | 74.18 | 74.18 | 0.87% | 23,100 |
| Sep 5, 2025 | 74.01 | 74.01 | 73.46 | 73.54 | 73.54 | 0.35% | 61,600 |
| Sep 4, 2025 | 73.13 | 73.41 | 72.99 | 73.28 | 73.28 | 0.47% | 23,901 |
| Sep 3, 2025 | 72.95 | 73.10 | 72.68 | 72.94 | 72.94 | 0.00% | 25,300 |
| Sep 2, 2025 | 72.65 | 73.00 | 72.50 | 72.94 | 72.94 | -0.52% | 27,200 |
| Aug 29, 2025 | 73.15 | 73.41 | 72.93 | 73.32 | 73.32 | -0.26% | 40,236 |
| Aug 28, 2025 | 73.45 | 73.60 | 73.14 | 73.51 | 73.51 | 0.60% | 22,200 |
| Aug 27, 2025 | 72.79 | 73.35 | 72.66 | 73.07 | 73.07 | -0.71% | 19,800 |
| Aug 26, 2025 | 73.37 | 73.63 | 73.36 | 73.59 | 73.59 | -0.34% | 125,900 |
| Aug 25, 2025 | 74.38 | 74.45 | 73.69 | 73.84 | 73.84 | -1.05% | 22,800 |
| Aug 22, 2025 | 73.91 | 74.77 | 73.80 | 74.62 | 74.62 | 1.47% | 28,322 |
| Aug 21, 2025 | 73.43 | 73.58 | 73.35 | 73.54 | 73.54 | -0.07% | 43,500 |
| Aug 20, 2025 | 73.49 | 73.65 | 73.30 | 73.59 | 73.59 | 0.42% | 38,400 |
| Aug 19, 2025 | 73.63 | 73.63 | 73.10 | 73.28 | 73.28 | -0.16% | 31,025 |
| Aug 18, 2025 | 73.34 | 73.49 | 73.18 | 73.40 | 73.40 | -0.15% | 22,100 |
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |