Jamf Holding Corporation (JAMF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.06128133705 | 17.95 | 19.05 | 17.36 | 508395 | 18.37508876 | CS |
| 4 | 3.41 | 22.8705566734 | 14.91 | 19.05 | 14.675 | 551747 | 16.81388916 | CS |
| 12 | -0.99 | -5.12687726567 | 19.31 | 21.41 | 14.675 | 728418 | 17.26691695 | CS |
| 26 | -0.51 | -2.70844397238 | 18.83 | 21.41 | 14.675 | 558691 | 17.85850248 | CS |
| 52 | -4.26 | -18.8662533215 | 22.58 | 22.89 | 14.675 | 476457 | 17.74912375 | CS |
| 156 | -11.97 | -39.5179927369 | 30.29 | 49.27 | 14.675 | 536747 | 25.71435251 | CS |
| 260 | -27.68 | -60.1739130435 | 46 | 51 | 14.675 | 572291 | 28.49930561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 18.32 | 0.14 | 0.77 | 18.14 | 18.37 | 18.08 | 390294 |
| 1721342100 | 18.18 | -0.67 | -3.55 | 18.76 | 19.05 | 18.17 | 547570 |
| 1721255700 | 18.85 | 0.17 | 0.91 | 18.51 | 18.92 | 18.45 | 323305 |
| 1721169300 | 18.68 | 0.49 | 2.69 | 18.47 | 18.69 | 18.08 | 355918 |
| 1721082900 | 18.19 | -0.12 | -0.66 | 18.38 | 18.78 | 18.16 | 580301 |
| 1720823700 | 18.31 | 0.53 | 2.98 | 17.95 | 18.41 | 17.36 | 734883 |
| 1720737300 | 17.78 | 0.77 | 4.53 | 17.39 | 17.85 | 17.36 | 563921 |
| 1720650900 | 17.01 | -0.13 | -0.76 | 17.22 | 17.26 | 16.78 | 321555 |
| 1720564500 | 17.14 | -0.07 | -0.41 | 17.2 | 17.28 | 16.98 | 470745 |
| 1720478100 | 17.21 | -0.01 | -0.06 | 17.24 | 17.49 | 17.035 | 293782 |
| 1720218900 | 17.22 | 0.17 | 1.00 | 17.04 | 17.29 | 16.89 | 384698 |
| 1720040640 | 17.05 | -0.21 | -1.22 | 17.26 | 17.4 | 16.99 | 296924 |
| 1719959700 | 17.26 | 0.4 | 2.37 | 16.87 | 17.27 | 16.79 | 371732 |
| 1719873300 | 16.86 | 0.36 | 2.18 | 16.53 | 16.95 | 16.27 | 596249 |
| 1719614100 | 16.5 | 0.65 | 4.10 | 15.96 | 16.57 | 15.96 | 1586459 |
| 1719527700 | 15.85 | 0.81 | 5.39 | 15.08 | 16.01 | 14.96 | 715759 |
| 1719441300 | 15.04 | -0.11 | -0.73 | 15.06 | 15.26 | 15 | 437090 |
| 1719354900 | 15.15 | 0.1 | 0.66 | 15.05 | 15.35 | 14.78 | 429058 |
| 1719268500 | 15.05 | -0.01 | -0.07 | 15.04 | 15.36 | 15.02 | 491511 |
| 1719009300 | 15.06 | 0.15 | 1.01 | 14.91 | 15.13 | 14.675 | 981729 |
| 1718922900 | 14.91 | -0.27 | -1.78 | 15.16 | 15.16 | 14.87 | 453899 |
| 1718750100 | 15.18 | -0.35 | -2.25 | 15.56 | 15.56 | 15.17 | 401786 |
| 1718663700 | 15.53 | -0.07 | -0.45 | 15.52 | 15.575 | 15.28 | 371643 |
| 1718404500 | 15.6 | 0.06 | 0.39 | 15.42 | 15.62 | 15.26 | 360859 |
| 1718318100 | 15.54 | -0.28 | -1.77 | 15.85 | 15.85 | 15.36 | 431452 |
| 1718231700 | 15.82 | 0.78 | 5.19 | 15.6 | 15.92 | 15.3869 | 560632 |
| 1718145300 | 15.04 | -0.19 | -1.25 | 15.15 | 15.275 | 14.99 | 494588 |
| 1718058900 | 15.23 | -0.24 | -1.55 | 15.29 | 15.44 | 15.06 | 635278 |
| 1717799700 | 15.47 | 0.02 | 0.13 | 15.29 | 15.61 | 15.2 | 455456 |
| 1717713300 | 15.45 | -0.1 | -0.64 | 15.49 | 15.65 | 15.39 | 540257 |
| 1717626900 | 15.55 | 0.18 | 1.17 | 15.49 | 15.58 | 15.32 | 677554 |
| 1717540500 | 15.37 | -0.01 | -0.07 | 15.32 | 15.66 | 15.3 | 497886 |
| 1717454100 | 15.38 | -0.54 | -3.39 | 16.03 | 16.1 | 15.22 | 733599 |
| 1717194900 | 15.92 | 0.11 | 0.70 | 15.91 | 16.045 | 15.74 | 508055 |
| 1717108500 | 15.81 | -0.12 | -0.75 | 15.87 | 15.92 | 15.48 | 692009 |
| 1717022100 | 15.93 | -0.5 | -3.04 | 16.239999 | 16.45 | 15.91 | 653403 |
| 1716935700 | 16.43 | 0.15 | 0.92 | 16.35 | 16.43 | 16.11 | 437020 |
| 1716590100 | 16.28 | -0.12 | -0.73 | 16.44 | 16.629999 | 15.85 | 1356482 |
| 1716503700 | 16.399999 | -1 | -5.75 | 17.51 | 17.51 | 16.36 | 1150586 |
| 1716417300 | 17.4 | 0.05 | 0.29 | 17.28 | 17.67 | 17.23 | 864729 |
| 1716330900 | 17.35 | -0.71 | -3.93 | 17.87 | 17.87 | 17.3 | 1005296 |
| 1716244500 | 18.06 | 0.06 | 0.33 | 18 | 18.21 | 17.85 | 695574 |
| 1715985300 | 18 | 0.15 | 0.84 | 17.84 | 18.29 | 17.62 | 1145827 |
| 1715898900 | 17.85 | 0.4 | 2.29 | 17.45 | 18.14 | 17.305 | 1519512 |
| 1715812500 | 17.45 | -0.28 | -1.58 | 17.85 | 17.98 | 17.31 | 2116340 |
| 1715726100 | 17.73 | -2.68 | -13.13 | 18.3 | 18.41 | 17.1 | 6139009 |
| 1715639700 | 20.41 | 0.9 | 4.61 | 19.76 | 20.485 | 19.7 | 651011 |
| 1715380500 | 19.51 | -0.44 | -2.21 | 20.06 | 20.06 | 19.41 | 477925 |
| 1715294100 | 19.95 | 0.24 | 1.22 | 20.48 | 21.41 | 19.71 | 738399 |
| 1715207700 | 19.71 | -1.29 | -6.14 | 20.56 | 20.6703 | 19.7 | 849525 |
| 1715121300 | 21 | 0.13 | 0.62 | 20.85 | 21.01 | 20.74 | 492772 |
| 1715034900 | 20.87 | 0.65 | 3.21 | 20.31 | 20.985 | 20.22 | 362620 |
| 1714775700 | 20.22 | 0.31 | 1.56 | 20.07 | 20.25 | 19.755 | 592690 |
| 1714689300 | 19.91 | 0.31 | 1.58 | 19.81 | 19.9589 | 19.66 | 453671 |
| 1714602900 | 19.6 | 0.13 | 0.67 | 19.49 | 19.99 | 19.22 | 417334 |
| 1714516500 | 19.47 | -0.04 | -0.21 | 19.3 | 19.54 | 19.12 | 470358 |
| 1714430100 | 19.51 | -0.04 | -0.20 | 19.64 | 19.665 | 19.35 | 315187 |
| 1714170900 | 19.55 | 0.4 | 2.09 | 19.31 | 19.71 | 19.27 | 316418 |
| 1714084500 | 19.15 | -0.5 | -2.54 | 19.2 | 19.51 | 19.01 | 440287 |
| 1713998100 | 19.65 | 0.38 | 1.97 | 19.27 | 19.73 | 19.2 | 396759 |
| 1713911700 | 19.27 | 0.12 | 0.63 | 19.14 | 19.66 | 19.06 | 326781 |
| 1713825300 | 19.15 | 0.55 | 2.96 | 18.7 | 19.26 | 18.66 | 407680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
