NasdaqGS - Delayed Quote USD

JFrog Ltd. (FROG)

33.10 +0.21 (+0.64%)
At close: May 17 at 4:00 PM EDT
32.95 -0.15 (-0.45%)
After hours: May 17 at 6:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 33.06 33.42 32.93 33.10 33.10 1,247,000
May 16, 2024 33.91 34.50 32.85 32.89 32.89 1,157,200
May 15, 2024 33.98 34.31 33.51 33.98 33.98 1,409,400
May 14, 2024 33.98 34.16 32.81 33.30 33.30 2,287,000
May 13, 2024 33.34 34.40 32.02 34.10 34.10 2,202,100
May 10, 2024 33.60 35.20 32.61 33.01 33.01 9,102,900
May 9, 2024 40.95 41.17 40.12 40.62 40.62 1,820,200
May 8, 2024 40.53 40.85 39.92 40.74 40.74 853,300
May 7, 2024 40.75 41.05 40.42 41.02 41.02 770,500
May 6, 2024 40.16 41.27 39.99 41.04 41.04 561,200
May 3, 2024 40.69 41.04 39.78 39.89 39.89 657,400
May 2, 2024 39.97 40.11 38.65 39.72 39.72 402,800
May 1, 2024 40.05 40.95 39.15 39.48 39.48 732,900
Apr 30, 2024 40.46 41.05 39.68 39.88 39.88 593,300
Apr 29, 2024 42.00 42.18 40.68 40.93 40.93 827,600
Apr 26, 2024 41.13 42.44 40.86 41.99 41.99 1,228,700
Apr 25, 2024 38.47 40.68 38.46 40.47 40.47 995,600
Apr 24, 2024 39.91 40.62 39.21 39.83 39.83 1,023,200
Apr 23, 2024 37.79 39.33 37.79 39.17 39.17 727,200
Apr 22, 2024 37.41 37.94 36.93 37.74 37.74 601,800
Apr 19, 2024 37.62 37.86 36.92 37.14 37.14 609,900
Apr 18, 2024 37.99 38.88 37.24 37.94 37.94 706,100
Apr 17, 2024 37.79 38.76 37.79 38.03 38.03 978,400
Apr 16, 2024 37.32 37.78 36.46 37.49 37.49 705,500
Apr 15, 2024 38.73 39.05 37.35 37.45 37.45 987,100
Apr 12, 2024 39.91 40.03 38.22 38.60 38.60 997,100
Apr 11, 2024 41.12 41.38 40.04 40.28 40.28 1,294,400
Apr 10, 2024 41.09 41.58 40.85 40.93 40.93 670,600
Apr 9, 2024 42.93 43.49 41.36 42.12 42.12 882,800
Apr 8, 2024 43.51 43.67 42.95 43.02 43.02 375,900
Apr 5, 2024 42.68 43.35 42.15 43.09 43.09 577,200
Apr 4, 2024 43.99 44.61 42.61 42.66 42.66 794,700
Apr 3, 2024 43.04 43.78 42.33 43.28 43.28 750,000
Apr 2, 2024 43.00 43.54 42.00 43.40 43.40 880,100
Apr 1, 2024 44.57 45.94 43.44 44.31 44.31 1,236,800
Mar 28, 2024 44.08 44.62 43.54 44.22 44.22 1,110,100
Mar 27, 2024 44.67 44.71 42.65 43.92 43.92 1,076,500
Mar 26, 2024 43.22 44.90 43.01 44.22 44.22 1,057,600
Mar 25, 2024 44.04 44.56 43.01 43.12 43.12 929,700
Mar 22, 2024 44.13 44.19 43.30 44.09 44.09 597,100
Mar 21, 2024 45.75 46.65 43.92 44.31 44.31 1,484,900
Mar 20, 2024 42.90 44.69 42.34 44.65 44.65 1,191,200
Mar 19, 2024 42.86 43.03 42.06 42.96 42.96 867,900
Mar 18, 2024 42.39 43.55 42.39 43.11 43.11 914,500
Mar 15, 2024 42.28 42.65 41.80 42.20 42.20 960,100
Mar 14, 2024 42.58 43.46 41.76 42.44 42.44 691,700
Mar 13, 2024 42.80 44.09 42.51 42.75 42.75 922,300
Mar 12, 2024 41.82 42.97 41.24 42.70 42.70 974,900
Mar 11, 2024 42.04 42.28 41.30 41.72 41.72 649,400
Mar 8, 2024 43.10 43.60 41.85 42.38 42.38 735,700
Mar 7, 2024 42.87 43.49 42.67 42.77 42.77 901,500
Mar 6, 2024 42.36 43.40 41.81 42.68 42.68 1,036,800
Mar 5, 2024 42.73 42.80 40.68 41.59 41.59 1,812,100
Mar 4, 2024 45.00 45.02 43.22 43.64 43.64 1,481,400
Mar 1, 2024 44.61 45.40 43.85 45.01 45.01 1,373,600
Feb 29, 2024 44.91 45.00 43.79 44.79 44.79 1,274,300
Feb 28, 2024 43.97 45.00 43.55 44.80 44.80 995,500
Feb 27, 2024 44.40 44.98 44.17 44.40 44.40 1,111,900
Feb 26, 2024 43.50 44.84 43.29 44.21 44.21 1,359,600
Feb 23, 2024 43.95 44.40 43.22 43.38 43.38 1,194,000
Feb 22, 2024 41.40 44.38 41.40 43.80 43.80 3,300,900
Feb 21, 2024 41.41 41.90 40.02 40.50 40.50 1,949,900
Feb 20, 2024 43.48 43.49 41.33 42.50 42.50 3,140,600
Feb 16, 2024 47.40 47.47 44.50 44.83 44.83 3,032,700
Feb 15, 2024 46.00 48.81 44.25 47.64 47.64 10,412,600
Feb 14, 2024 36.00 37.13 35.69 37.09 37.09 2,493,800
Feb 13, 2024 35.83 36.77 34.50 35.75 35.75 2,224,300
Feb 12, 2024 39.26 40.40 37.31 37.33 37.33 2,986,600
Feb 9, 2024 38.94 39.44 38.30 39.22 39.22 1,877,500
Feb 8, 2024 37.48 39.44 36.94 37.91 37.91 3,107,900
Feb 7, 2024 34.86 36.40 34.44 36.38 36.38 1,299,500
Feb 6, 2024 36.36 37.18 34.44 34.57 34.57 1,918,100
Feb 5, 2024 35.25 36.31 34.24 35.79 35.79 1,891,400
Feb 2, 2024 33.51 35.03 33.33 34.94 34.94 1,566,500
Feb 1, 2024 32.73 33.69 32.68 33.63 33.63 988,400
Jan 31, 2024 32.62 33.27 32.00 32.53 32.53 948,300
Jan 30, 2024 33.83 34.00 32.33 32.81 32.81 654,500
Jan 29, 2024 32.90 33.69 32.90 33.69 33.69 937,800
Jan 26, 2024 33.23 33.62 32.83 32.90 32.90 585,800
Jan 25, 2024 34.05 34.05 33.05 33.18 33.18 739,700
Jan 24, 2024 34.73 34.78 33.39 33.48 33.48 673,200
Jan 23, 2024 34.45 35.00 34.00 34.19 34.19 485,600
Jan 22, 2024 34.69 34.98 33.57 34.24 34.24 702,500
Jan 19, 2024 33.54 34.11 32.96 33.94 33.94 804,000
Jan 18, 2024 33.60 33.89 32.94 33.28 33.28 667,100
Jan 17, 2024 32.71 33.08 32.20 33.01 33.01 427,500
Jan 16, 2024 33.14 33.55 32.95 33.21 33.21 463,300
Jan 12, 2024 33.55 33.84 32.80 32.98 32.98 326,500
Jan 11, 2024 33.60 34.25 33.21 33.33 33.33 488,100
Jan 10, 2024 33.20 34.21 33.20 33.68 33.68 875,200
Jan 9, 2024 31.99 33.28 31.91 33.06 33.06 397,600
Jan 8, 2024 31.34 32.34 31.34 32.20 32.20 372,400
Jan 5, 2024 31.26 31.75 31.13 31.30 31.30 371,900
Jan 4, 2024 31.88 32.09 31.25 31.45 31.45 418,600
Jan 3, 2024 33.11 33.22 31.84 32.05 32.05 612,900
Jan 2, 2024 34.08 34.21 33.27 33.52 33.52 880,300
Dec 29, 2023 34.88 35.02 34.57 34.61 34.61 503,700
Dec 28, 2023 34.74 35.22 34.50 34.88 34.88 338,100
Dec 27, 2023 34.99 35.07 34.55 34.70 34.70 342,500
Dec 26, 2023 34.61 35.35 34.61 34.92 34.92 721,600
Dec 22, 2023 35.00 35.01 34.25 34.68 34.68 792,200
Dec 21, 2023 33.52 35.01 33.21 34.93 34.93 2,366,300
Dec 20, 2023 32.22 32.48 31.78 31.83 31.83 687,300
Dec 19, 2023 31.80 32.43 31.72 32.35 32.35 614,500
Dec 18, 2023 31.61 32.37 31.44 31.63 31.63 569,500
Dec 15, 2023 31.28 31.58 30.73 31.55 31.55 889,600
Dec 14, 2023 31.44 32.21 30.60 31.22 31.22 742,700
Dec 13, 2023 30.10 30.97 29.58 30.83 30.83 1,242,300
Dec 12, 2023 30.18 30.38 29.91 30.20 30.20 518,400
Dec 11, 2023 29.51 30.35 29.27 30.18 30.18 669,900
Dec 8, 2023 29.08 30.08 28.82 29.77 29.77 943,000
Dec 7, 2023 29.07 29.88 29.01 29.08 29.08 993,600
Dec 6, 2023 29.00 29.47 28.66 29.25 29.25 998,700
Dec 5, 2023 28.43 29.17 28.05 29.11 29.11 771,400
Dec 4, 2023 28.00 28.60 27.67 28.22 28.22 899,000
Dec 1, 2023 26.93 28.38 26.84 28.29 28.29 968,800
Nov 30, 2023 27.15 27.36 26.44 26.98 26.98 507,200
Nov 29, 2023 27.20 27.59 26.94 27.06 27.06 726,200
Nov 28, 2023 27.31 27.50 26.84 26.95 26.95 638,100
Nov 27, 2023 26.67 27.54 26.41 27.10 27.10 606,000
Nov 24, 2023 26.78 26.92 26.63 26.80 26.80 174,200
Nov 22, 2023 26.90 26.99 26.45 26.88 26.88 702,600
Nov 21, 2023 26.93 26.93 26.23 26.83 26.83 545,000
Nov 20, 2023 26.45 27.19 26.36 27.04 27.04 748,500
Nov 17, 2023 27.39 27.39 26.37 26.56 26.56 689,100
Nov 16, 2023 27.31 27.31 26.59 27.03 27.03 553,100
Nov 15, 2023 27.30 27.77 27.19 27.37 27.37 671,600
Nov 14, 2023 27.20 27.68 27.05 27.32 27.32 992,200
Nov 13, 2023 26.10 26.60 26.00 26.51 26.51 738,200
Nov 10, 2023 25.91 26.15 25.60 26.10 26.10 488,200
Nov 9, 2023 26.58 26.80 25.83 25.86 25.86 973,400
Nov 8, 2023 26.27 26.44 25.39 26.38 26.38 1,129,700
Nov 7, 2023 26.40 28.24 25.97 26.30 26.30 2,509,000
Nov 6, 2023 27.00 27.57 26.72 27.46 27.46 884,600
Nov 3, 2023 26.59 27.11 26.38 26.83 26.83 1,460,500
Nov 2, 2023 26.20 27.00 25.59 26.26 26.26 1,967,600
Nov 1, 2023 22.47 23.00 22.16 22.53 22.53 768,600
Oct 31, 2023 21.50 22.52 21.45 22.49 22.49 542,200
Oct 30, 2023 21.84 21.97 21.40 21.45 21.45 580,200
Oct 27, 2023 22.07 22.31 21.38 21.50 21.50 936,600
Oct 26, 2023 21.79 22.09 21.44 21.83 21.83 593,400
Oct 25, 2023 23.01 23.43 21.73 21.78 21.78 457,700
Oct 24, 2023 22.52 23.23 22.52 23.02 23.02 492,500
Oct 23, 2023 22.09 22.75 21.63 22.36 22.36 581,100
Oct 20, 2023 22.35 22.68 21.85 22.39 22.39 818,200
Oct 19, 2023 22.98 23.13 22.35 22.51 22.51 1,034,100
Oct 18, 2023 23.67 23.74 22.77 22.99 22.99 826,800
Oct 17, 2023 23.51 24.27 23.39 23.67 23.67 444,800
Oct 16, 2023 23.34 24.37 23.14 23.88 23.88 458,500
Oct 13, 2023 23.52 23.67 23.25 23.36 23.36 651,100
Oct 12, 2023 24.47 24.47 23.14 23.57 23.57 819,500
Oct 11, 2023 24.19 24.50 23.86 24.40 24.40 692,200
Oct 10, 2023 23.73 24.77 23.73 24.17 24.17 595,100
Oct 9, 2023 24.60 24.60 23.59 23.69 23.69 1,331,700
Oct 6, 2023 23.87 25.07 23.81 24.84 24.84 566,000
Oct 5, 2023 24.77 24.80 23.83 24.19 24.19 485,700
Oct 4, 2023 24.61 24.98 24.11 24.76 24.76 415,200
Oct 3, 2023 25.22 25.46 24.41 24.58 24.58 979,000
Oct 2, 2023 25.29 25.75 25.14 25.48 25.48 430,300
Sep 29, 2023 25.57 25.90 25.24 25.36 25.36 440,800
Sep 28, 2023 25.31 25.62 24.65 25.33 25.33 727,400
Sep 27, 2023 25.32 25.90 25.23 25.73 25.73 633,100
Sep 26, 2023 25.54 25.93 25.26 25.32 25.32 330,400
Sep 25, 2023 25.85 26.11 25.63 25.75 25.75 647,000
Sep 22, 2023 26.20 26.41 25.92 26.00 26.00 610,500
Sep 21, 2023 26.10 26.18 25.76 25.99 25.99 896,400
Sep 20, 2023 26.70 27.12 26.47 26.49 26.49 390,600
Sep 19, 2023 26.88 26.94 26.21 26.54 26.54 440,600
Sep 18, 2023 26.93 27.32 26.71 26.98 26.98 507,400
Sep 15, 2023 27.87 27.87 26.88 27.03 27.03 847,800
Sep 14, 2023 28.39 28.44 27.36 27.87 27.87 1,650,800
Sep 13, 2023 26.29 27.10 26.29 26.94 26.94 1,226,000
Sep 12, 2023 26.59 26.93 26.06 26.45 26.45 897,800
Sep 11, 2023 27.35 27.80 26.79 26.90 26.90 1,880,100
Sep 8, 2023 28.66 28.94 27.32 27.35 27.35 831,300
Sep 7, 2023 28.57 28.76 28.01 28.39 28.39 604,000
Sep 6, 2023 29.15 29.93 28.91 28.99 28.99 821,100
Sep 5, 2023 29.33 29.38 28.67 29.09 29.09 1,644,600
Sep 1, 2023 28.55 29.73 28.27 29.72 29.72 820,400
Aug 31, 2023 28.44 29.25 28.41 28.69 28.69 1,284,400
Aug 30, 2023 27.50 28.42 27.39 28.35 28.35 871,800
Aug 29, 2023 26.92 27.45 26.80 27.39 27.39 648,100
Aug 28, 2023 26.82 27.27 26.73 26.96 26.96 568,500
Aug 25, 2023 26.73 26.99 26.42 26.75 26.75 361,600
Aug 24, 2023 27.33 27.50 26.73 26.74 26.74 621,200
Aug 23, 2023 27.23 27.32 26.96 27.17 27.17 866,500
Aug 22, 2023 27.05 27.40 26.99 27.20 27.20 547,000
Aug 21, 2023 26.90 27.27 26.72 27.00 27.00 1,014,300
Aug 18, 2023 26.00 27.00 25.32 26.90 26.90 1,546,400
Aug 17, 2023 27.00 27.06 26.54 26.75 26.75 866,600
Aug 16, 2023 26.39 27.03 26.17 27.02 27.02 1,066,400
Aug 15, 2023 26.38 26.65 26.16 26.50 26.50 468,300
Aug 14, 2023 26.54 26.81 26.23 26.68 26.68 632,700
Aug 11, 2023 26.42 26.64 26.20 26.55 26.55 720,200
Aug 10, 2023 27.56 27.74 26.57 26.67 26.67 653,300
Aug 9, 2023 28.35 28.38 27.31 27.36 27.36 606,100
Aug 8, 2023 28.66 28.95 27.54 28.20 28.20 1,316,900
Aug 7, 2023 28.78 29.43 27.61 29.25 29.25 2,023,200
Aug 4, 2023 29.74 30.29 29.57 29.62 29.62 1,051,600
Aug 3, 2023 29.10 30.81 28.86 29.33 29.33 1,060,400
Aug 2, 2023 29.06 29.06 28.16 28.37 28.37 1,290,800
Aug 1, 2023 30.48 30.75 29.50 29.62 29.62 2,635,600
Jul 31, 2023 29.67 30.84 29.67 30.77 30.77 831,500
Jul 28, 2023 29.42 29.73 28.89 29.66 29.66 531,600
Jul 27, 2023 29.67 29.94 28.92 28.94 28.94 1,083,100
Jul 26, 2023 29.42 29.78 28.88 29.00 29.00 533,900
Jul 25, 2023 29.42 29.91 29.18 29.62 29.62 532,300
Jul 24, 2023 29.00 29.12 28.30 28.97 28.97 641,900
Jul 21, 2023 29.44 29.89 28.89 28.94 28.94 574,600
Jul 20, 2023 29.50 29.70 28.91 29.19 29.19 957,700
Jul 19, 2023 30.74 30.85 29.50 29.80 29.80 936,000
Jul 18, 2023 30.44 30.94 30.24 30.44 30.44 702,700
Jul 17, 2023 29.78 30.82 29.59 30.40 30.40 2,258,500
Jul 14, 2023 29.31 29.93 28.69 29.19 29.19 883,800
Jul 13, 2023 28.52 29.81 28.40 29.65 29.65 950,300
Jul 12, 2023 28.40 28.57 27.57 28.09 28.09 742,800
Jul 11, 2023 27.15 27.89 26.90 27.87 27.87 582,900
Jul 10, 2023 26.40 27.37 25.95 27.35 27.35 841,900
Jul 7, 2023 26.88 27.18 26.12 26.40 26.40 750,600
Jul 6, 2023 27.02 27.15 26.51 26.83 26.83 535,200
Jul 5, 2023 26.88 27.51 26.63 27.42 27.42 623,800
Jul 3, 2023 27.94 28.45 27.04 27.13 27.13 629,500
Jun 30, 2023 29.13 29.28 27.67 27.70 27.70 1,520,400
Jun 29, 2023 28.16 29.30 28.16 28.82 28.82 2,186,600
Jun 28, 2023 27.42 28.05 27.13 28.00 28.00 938,900
Jun 27, 2023 26.44 27.54 26.21 27.35 27.35 876,600
Jun 26, 2023 26.54 27.16 26.18 26.39 26.39 940,500
Jun 23, 2023 26.32 26.73 26.06 26.54 26.54 475,700
Jun 22, 2023 26.63 26.84 26.33 26.53 26.53 501,500
Jun 21, 2023 27.10 27.21 26.05 26.81 26.81 926,900
Jun 20, 2023 27.02 27.48 26.82 27.16 27.16 675,600
Jun 16, 2023 27.83 27.85 27.00 27.35 27.35 837,500
Jun 15, 2023 26.74 27.81 26.74 27.50 27.50 704,300
Jun 14, 2023 26.31 27.81 26.08 27.17 27.17 1,446,000
Jun 13, 2023 26.26 26.60 25.74 26.30 26.30 1,702,800
Jun 12, 2023 26.15 26.32 25.81 25.92 25.92 963,800
Jun 9, 2023 25.18 26.38 25.18 26.04 26.04 998,500
Jun 8, 2023 24.61 25.50 24.30 24.96 24.96 723,100
Jun 7, 2023 25.80 26.16 24.42 24.68 24.68 928,000
Jun 6, 2023 24.20 25.87 24.00 25.82 25.82 1,412,100
Jun 5, 2023 23.74 24.24 23.37 24.10 24.10 782,400
Jun 2, 2023 23.85 24.25 23.33 23.97 23.97 1,357,600
Jun 1, 2023 23.96 24.17 23.62 24.02 24.02 772,100
May 31, 2023 23.58 24.50 23.58 24.36 24.36 1,642,700
May 30, 2023 23.73 24.04 23.15 23.74 23.74 669,100
May 26, 2023 23.04 23.83 23.00 23.42 23.42 857,700
May 25, 2023 22.85 23.13 22.55 23.01 23.01 713,800
May 24, 2023 21.85 22.72 21.74 22.62 22.62 618,400
May 23, 2023 21.90 22.09 21.44 22.07 22.07 759,100
May 22, 2023 22.41 22.74 21.98 22.00 22.00 567,700
May 19, 2023 22.34 22.74 22.19 22.43 22.43 531,000
May 18, 2023 22.40 22.91 21.99 22.28 22.28 1,412,600

Related Tickers

MNDY monday.com Ltd.
228.83
+0.19%
 
NICE NICE Ltd.
193.55
-2.54%
 
DDOG Datadog, Inc.
120.07
-0.45%
 
APP AppLovin Corporation
82.49
-0.89%
 
ZI ZoomInfo Technologies Inc.
13.09
-3.82%
 
FSLY Fastly, Inc.
8.70
-2.14%
 
BILL BILL Holdings, Inc.
59.28
-0.40%
 
DT Dynatrace, Inc.
48.10
-0.76%
 
JAMF Jamf Holding Corp.
18.00
+0.84%
 
DUOL Duolingo, Inc.
179.14
+1.74%