NASDAQ: JIVE · Real-Time Price · USD
74.63
1.09 (1.49%)
At close: Aug 22, 2025, 3:55 PM
74.62
-0.01%
After-hours: Aug 22, 2025, 04:10 PM EDT

JIVE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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
Aug 14, 2025 73.05 73.35 72.94 73.20 73.20 -0.22% 52,442
Aug 13, 2025 73.23 73.51 73.22 73.36 73.36 0.48% 139,700
Aug 12, 2025 72.52 73.04 72.52 73.01 73.01 1.42% 57,028
Aug 11, 2025 72.18 72.18 71.89 71.99 71.99 -0.18% 24,748
Aug 8, 2025 72.08 72.24 71.84 72.12 72.12 0.61% 22,300
Aug 7, 2025 72.01 72.01 71.46 71.68 71.68 0.65% 29,646
Aug 6, 2025 71.07 71.39 70.90 71.22 71.22 0.82% 79,802
Aug 5, 2025 70.57 70.78 70.37 70.64 70.64 0.28% 21,300
Aug 4, 2025 70.40 70.57 70.25 70.44 70.44 1.21% 75,217
Aug 1, 2025 69.58 69.74 69.16 69.60 69.60 -0.16% 31,700
Jul 31, 2025 69.92 70.12 69.62 69.71 69.71 -0.34% 29,300
Jul 30, 2025 70.29 70.42 69.72 69.95 69.95 -0.79% 28,100
Jul 29, 2025 70.55 70.62 70.28 70.51 70.51 0.44% 31,600
Jul 28, 2025 70.72 70.72 70.08 70.20 70.20 -1.39% 26,029