Jamf Holding Corp. Common Stockのデータ

Jamf Holding Corp. Common Stockの基本情報

名前 Jamf Holding Corp. Common Stock
ティッカー JAMF
国 United States
上場年 2020.0
セクター Technology

Jamf Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.17 39.18 39.81 39.91 380600.0 39.91
2021-02-12 40.12 38.94 39.37 39.98 273200.0 39.98
2021-02-11 40.04 39.0 39.26 39.44 553800.0 39.44
2021-02-10 39.65 37.86 39.57 39.0 648300.0 39.0
2021-02-09 39.97 39.15 39.29 39.31 387800.0 39.31
2021-02-08 40.1 39.05 39.69 39.18 556200.0 39.18
2021-02-05 39.67 38.25 38.69 39.45 335700.0 39.45
2021-02-04 38.73 37.61 38.44 38.61 245400.0 38.61
2021-02-03 38.93 37.21 37.89 38.14 483600.0 38.14
2021-02-02 39.69 37.06 38.84 37.63 644900.0 37.63
2021-02-01 38.64 36.5 37.21 38.25 543500.0 38.25
2021-01-29 38.6 36.74 37.7 36.93 954900.0 36.93
2021-01-28 38.0 35.56 36.12 37.44 1468700.0 37.44
2021-01-27 37.1 35.01 35.91 36.45 865600.0 36.45
2021-01-26 36.62 35.2 35.5 36.29 640100.0 36.29
2021-01-25 36.2 34.5 34.5 35.54 872800.0 35.54
2021-01-22 34.37 32.73 33.21 34.14 695400.0 34.14
2021-01-21 33.5 32.39 32.98 33.21 447200.0 33.21
2021-01-20 34.41 32.68 34.17 32.76 502800.0 32.76
2021-01-19 34.55 33.21 34.19 33.86 741300.0 33.86
2021-01-15 34.66 33.26 33.82 33.44 508000.0 33.44
2021-01-14 34.5 33.2 34.0 33.68 576800.0 33.68
2021-01-13 35.11 33.28 33.3 33.62 537600.0 33.62
2021-01-12 33.89 32.81 33.05 33.36 390800.0 33.36
2021-01-11 33.49 32.6 33.28 33.03 352800.0 33.03
2021-01-08 34.2 32.72 33.2 33.6 504100.0 33.6
2021-01-07 34.48 32.51 32.94 33.15 899800.0 33.15
2021-01-06 33.77 31.15 31.94 33.01 863000.0 33.01
2021-01-05 32.65 29.74 29.99 32.48 1810100.0 32.48
2021-01-04 30.13 28.82 29.99 29.53 713200.0 29.53
2020-12-31 29.99 29.03 29.51 29.92 1114600.0 29.92
2020-12-30 30.43 29.35 30.12 29.46 802500.0 29.46
2020-12-29 32.18 29.8 31.62 30.18 848900.0 30.18
2020-12-28 32.64 30.9 32.2 31.29 826900.0 31.29
2020-12-24 32.82 31.69 32.74 32.05 468600.0 32.05
2020-12-23 34.38 32.0 34.21 32.36 732000.0 32.36
2020-12-22 34.6 33.71 33.75 34.34 741600.0 34.34
2020-12-21 33.56 32.47 33.13 33.51 628200.0 33.51
2020-12-18 33.68 32.43 32.53 33.66 880700.0 33.66
2020-12-17 33.25 31.85 33.0 32.52 637000.0 32.52
2020-12-16 33.24 32.01 32.33 32.93 407500.0 32.93
2020-12-15 32.47 31.38 32.18 31.99 321900.0 31.99
2020-12-14 33.23 31.75 32.23 32.18 886200.0 32.18
2020-12-11 32.24 31.37 31.5 32.23 742000.0 32.23
2020-12-10 31.7 31.04 31.19 31.62 287300.0 31.62
2020-12-09 31.85 30.67 31.55 31.48 440100.0 31.48
2020-12-08 32.15 31.1 32.0 31.75 446500.0 31.75
2020-12-07 31.88 31.28 31.58 31.74 650400.0 31.74
2020-12-04 32.09 31.0 31.56 31.48 379100.0 31.48
2020-12-03 31.8 30.91 31.18 31.55 689300.0 31.55
2020-12-02 31.99 30.88 31.29 31.08 500100.0 31.08
2020-12-01 32.19 31.3 31.67 31.48 715500.0 31.48
2020-11-30 31.8 30.33 30.73 31.7 1118500.0 31.7
2020-11-27 31.6 30.68 31.48 30.89 273200.0 30.89
2020-11-25 31.6 29.76 30.66 31.19 783500.0 31.19
2020-11-24 31.19 29.99 30.55 30.41 1149800.0 30.41
2020-11-23 31.83 30.0 31.5 30.44 2077100.0 30.44
2020-11-20 32.31 31.24 31.5 31.41 2038200.0 31.41
2020-11-19 32.6 31.19 32.36 31.38 5743600.0 31.38
2020-11-18 33.38 30.71 31.76 33.02 1903200.0 33.02
2020-11-17 34.79 30.8 33.36 32.01 1608600.0 32.01
2020-11-16 35.57 33.56 35.04 34.67 373400.0 34.67
2020-11-13 38.0 34.15 36.47 35.33 613000.0 35.33
2020-11-12 34.96 33.99 34.09 34.53 894800.0 34.53
2020-11-11 34.41 33.36 33.87 33.87 297100.0 33.87
2020-11-10 34.6 32.78 33.8 33.32 273300.0 33.32
2020-11-09 36.93 32.94 36.56 33.78 332300.0 33.78
2020-11-06 36.94 35.33 35.77 36.75 136700.0 36.75
2020-11-05 36.44 35.36 35.77 36.35 151500.0 36.35
2020-11-04 35.5 34.22 34.8 35.38 244000.0 35.38
2020-11-03 34.16 32.47 32.89 34.08 144100.0 34.08
2020-11-02 33.75 31.45 32.89 32.86 240000.0 32.86
2020-10-30 33.79 32.11 33.01 32.6 382800.0 32.6
2020-10-29 34.2 33.12 33.53 33.43 270200.0 33.43
2020-10-28 33.97 32.12 33.4 33.5 255000.0 33.5
2020-10-27 34.12 32.17 32.26 33.7 654600.0 33.7
2020-10-26 32.85 31.32 32.85 31.95 139300.0 31.95
2020-10-23 34.14 32.85 33.79 33.02 192700.0 33.02
2020-10-22 33.78 32.55 33.37 33.07 222400.0 33.07
2020-10-21 33.95 33.2 33.82 33.3 228900.0 33.3
2020-10-20 34.78 33.9 34.58 33.99 254800.0 33.99
2020-10-19 35.26 34.21 34.37 34.4 296700.0 34.4
2020-10-16 34.75 34.22 34.65 34.32 153100.0 34.32
2020-10-15 34.87 34.07 34.65 34.5 125300.0 34.5
2020-10-14 35.67 34.62 35.67 34.98 230900.0 34.98
2020-10-13 35.65 34.87 35.0 35.31 253100.0 35.31
2020-10-12 35.02 34.09 35.01 34.75 258300.0 34.75
2020-10-09 34.9 33.85 34.02 34.58 157700.0 34.58
2020-10-08 34.41 33.2 34.33 33.95 276700.0 33.95
2020-10-07 34.14 33.11 33.29 33.63 270100.0 33.63
2020-10-06 34.5 32.63 33.78 33.08 292000.0 33.08
2020-10-05 34.35 32.77 34.35 33.57 690900.0 33.57
2020-10-02 36.13 33.79 35.65 34.09 434700.0 34.09
2020-10-01 38.1 35.02 38.03 36.56 486100.0 36.56
2020-09-30 38.09 35.06 36.39 37.61 496700.0 37.61
2020-09-29 36.74 35.61 35.73 36.45 427700.0 36.45
2020-09-28 36.0 34.3 34.81 35.88 350900.0 35.88
2020-09-25 34.94 33.61 34.25 34.24 165200.0 34.24
2020-09-24 34.79 33.18 34.79 34.39 316400.0 34.39
2020-09-23 36.72 34.99 36.46 35.12 357100.0 35.12
2020-09-22 36.9 34.89 34.99 36.49 407400.0 36.49
2020-09-21 34.91 32.18 32.41 34.77 336000.0 34.77
2020-09-18 33.37 32.8 33.33 33.26 2054100.0 33.26
2020-09-17 33.32 31.36 31.66 33.07 442500.0 33.07
2020-09-16 33.26 31.62 32.5 32.3 462200.0 32.3
2020-09-15 33.59 31.95 33.34 32.35 474100.0 32.35
2020-09-14 34.19 32.88 33.41 33.09 413600.0 33.09
2020-09-11 34.4 32.55 33.93 33.06 364700.0 33.06
2020-09-10 35.6 33.53 35.13 33.78 535000.0 33.78
2020-09-09 35.3 34.0 34.41 34.93 461700.0 34.93
2020-09-08 35.93 33.34 35.93 33.9 916100.0 33.9
2020-09-04 38.64 34.61 38.64 36.66 838400.0 36.66
2020-09-03 38.89 37.5 37.89 38.59 536400.0 38.59
2020-09-02 40.96 36.75 37.35 38.5 2213000.0 38.5
2020-09-01 41.22 37.85 39.5 41.18 2466200.0 41.18
2020-08-31 38.9 37.73 37.73 38.6 1101300.0 38.6
2020-08-28 38.4 37.21 38.16 37.55 604200.0 37.55
2020-08-27 39.51 37.72 39.39 37.8 649900.0 37.8
2020-08-26 39.78 38.46 38.51 39.33 403700.0 39.33
2020-08-25 39.24 37.57 39.24 38.54 477300.0 38.54
2020-08-24 40.96 37.55 40.5 39.15 590400.0 39.15
2020-08-21 40.4 38.21 38.41 40.13 491100.0 40.13
2020-08-20 39.04 37.12 38.3 38.83 337800.0 38.83
2020-08-19 40.23 37.27 40.23 38.54 446000.0 38.54
2020-08-18 40.4 39.01 39.32 39.7 638200.0 39.7
2020-08-17 38.9 35.8 36.65 38.33 591700.0 38.33
2020-08-14 38.26 35.5 38.11 35.78 766100.0 35.78
2020-08-13 39.55 38.0 38.94 38.0 258700.0 38.0
2020-08-12 39.69 38.65 39.13 39.06 264200.0 39.06
2020-08-11 39.85 38.6 39.85 39.2 412300.0 39.2
2020-08-10 40.2 39.21 40.2 39.42 291500.0 39.42
2020-08-07 40.4 39.2 39.5 40.24 697900.0 40.24
2020-08-06 40.5 39.37 39.67 40.06 372200.0 40.06
2020-08-05 40.25 38.59 38.97 40.19 516000.0 40.19
2020-08-04 38.99 37.85 37.9 38.89 666300.0 38.89
2020-08-03 40.66 37.65 40.29 38.13 1013000.0 38.13
2020-07-31 42.87 40.02 42.4 40.6 522800.0 40.6
2020-07-30 41.47 38.99 39.8 41.28 586900.0 41.28
2020-07-29 41.0 40.0 40.0 40.3 545800.0 40.3
2020-07-28 42.4 39.5 40.68 40.5 2372500.0 40.5
2020-07-27 42.5 39.5 39.82 40.29 1255900.0 40.29
2020-07-24 40.4 36.75 38.5 39.7 1272900.0 39.7
2020-07-23 43.25 39.25 41.48 39.88 5533000.0 39.88
2020-07-22 51.0 35.85 46.0 39.2 22417500.0 39.2