JFrog Ltd. Ordinary Sharesのデータ

JFrog Ltd. Ordinary Sharesの基本情報

名前 JFrog Ltd. Ordinary Shares
ティッカー FROG
国 United States
上場年 2020.0
セクター Technology

JFrog Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.0 67.13 67.69 69.23 1213200.0 69.23
2021-02-12 70.82 65.61 65.61 65.8 1794400.0 65.8
2021-02-11 71.78 63.56 64.58 65.93 3381600.0 65.93
2021-02-10 67.63 64.71 67.27 65.96 1058000.0 65.96
2021-02-09 67.37 65.15 67.12 65.99 560900.0 65.99
2021-02-08 69.2 65.89 67.87 66.0 754700.0 66.0
2021-02-05 67.23 63.01 64.0 67.22 843700.0 67.22
2021-02-04 63.97 62.69 63.46 63.46 456600.0 63.46
2021-02-03 64.69 62.85 63.9 63.3 354000.0 63.3
2021-02-02 65.18 62.89 63.6 63.89 493500.0 63.89
2021-02-01 63.68 60.9 63.09 62.61 678400.0 62.61
2021-01-29 65.24 61.54 64.72 62.47 876600.0 62.47
2021-01-28 69.9 64.63 69.1 64.63 925800.0 64.63
2021-01-27 70.01 66.32 67.18 69.93 1825300.0 69.93
2021-01-26 70.44 67.45 68.17 69.81 1418200.0 69.81
2021-01-25 69.59 65.66 65.76 67.36 2107700.0 67.36
2021-01-22 65.22 63.0 63.64 64.74 1129800.0 64.74
2021-01-21 63.85 60.52 61.5 63.54 818000.0 63.54
2021-01-20 61.47 59.83 61.27 61.42 1215500.0 61.42
2021-01-19 60.85 58.9 60.8 60.43 898100.0 60.43
2021-01-15 62.48 59.61 62.15 59.65 989600.0 59.65
2021-01-14 64.86 61.85 64.04 62.0 688000.0 62.0
2021-01-13 64.01 62.18 62.52 63.87 717200.0 63.87
2021-01-12 63.0 61.07 62.8 62.98 584200.0 62.98
2021-01-11 63.28 60.5 62.0 61.93 710600.0 61.93
2021-01-08 63.55 61.28 62.22 62.59 853300.0 62.59
2021-01-07 62.15 59.86 60.0 62.07 1483000.0 62.07
2021-01-06 60.8 59.22 60.75 59.54 1367100.0 59.54
2021-01-05 61.65 60.01 60.8 61.48 983000.0 61.48
2021-01-04 62.7 59.73 62.35 60.37 1416900.0 60.37
2020-12-31 64.79 61.81 64.71 62.83 1146900.0 62.83
2020-12-30 65.2 64.05 64.22 64.74 583300.0 64.74
2020-12-29 65.82 62.58 64.27 64.67 1132600.0 64.67
2020-12-28 69.85 63.02 69.46 63.59 2029300.0 63.59
2020-12-24 72.28 66.63 67.85 68.82 2314800.0 68.82
2020-12-23 68.94 66.1 67.48 67.8 1587100.0 67.8
2020-12-22 68.94 65.61 68.63 67.52 1873800.0 67.52
2020-12-21 69.03 66.26 67.5 68.08 889800.0 68.08
2020-12-18 68.99 66.01 67.03 68.9 2004100.0 68.9
2020-12-17 67.76 62.52 63.66 67.23 1856500.0 67.23
2020-12-16 66.24 62.43 65.71 63.2 1637100.0 63.2
2020-12-15 68.66 64.39 68.33 65.44 2000300.0 65.44
2020-12-14 69.76 66.85 69.12 68.07 977900.0 68.07
2020-12-11 68.7 66.01 68.14 68.34 1120200.0 68.34
2020-12-10 68.99 65.68 65.71 68.18 879600.0 68.18
2020-12-09 70.3 65.69 69.59 67.54 1597200.0 67.54
2020-12-08 71.27 67.6 70.38 68.57 1630000.0 68.57
2020-12-07 73.61 67.88 68.89 69.77 2659800.0 69.77
2020-12-04 68.5 66.81 67.71 68.12 1259900.0 68.12
2020-12-03 69.83 66.5 67.0 68.22 1047900.0 68.22
2020-12-02 68.3 65.07 65.82 65.7 1131600.0 65.7
2020-12-01 71.35 67.14 70.5 69.26 1822000.0 69.26
2020-11-30 72.36 67.4 70.22 70.36 3512100.0 70.36
2020-11-27 70.99 65.51 69.0 69.37 3161400.0 69.37
2020-11-25 67.83 59.42 59.71 66.69 4750300.0 66.69
2020-11-24 63.87 59.64 61.5 59.73 2310000.0 59.73
2020-11-23 60.88 57.14 60.0 60.48 2567800.0 60.48
2020-11-20 62.3 60.26 61.85 61.23 960400.0 61.23
2020-11-19 63.9 61.86 63.3 62.12 556000.0 62.12
2020-11-18 64.4 61.65 62.16 63.27 861400.0 63.27
2020-11-17 64.74 61.75 63.01 61.98 719200.0 61.98
2020-11-16 63.42 61.47 62.04 63.4 542900.0 63.4
2020-11-13 63.24 60.25 60.57 62.47 865100.0 62.47
2020-11-12 63.4 59.15 61.01 59.99 1091100.0 59.99
2020-11-11 62.56 60.2 60.97 61.05 970200.0 61.05
2020-11-10 61.87 57.18 60.5 59.6 1942700.0 59.6
2020-11-09 65.8 60.01 64.5 60.15 1603000.0 60.15
2020-11-06 67.14 63.38 65.2 64.42 1928400.0 64.42
2020-11-05 68.5 64.04 68.5 64.97 4569500.0 64.97
2020-11-04 74.71 70.17 74.71 71.86 1070400.0 71.86
2020-11-03 73.22 69.48 71.0 71.81 567600.0 71.81
2020-11-02 74.0 68.72 73.64 70.49 674100.0 70.49
2020-10-30 75.69 69.53 75.69 72.43 733100.0 72.43
2020-10-29 80.31 74.38 75.93 76.3 679500.0 76.3
2020-10-28 79.38 74.0 78.77 74.44 970300.0 74.44
2020-10-27 88.36 80.18 85.9 81.56 1124000.0 81.56
2020-10-26 95.2 82.01 82.9 85.07 2717800.0 85.07
2020-10-23 85.5 79.37 81.21 85.25 718600.0 85.25
2020-10-22 81.84 75.61 78.65 80.88 616900.0 80.88
2020-10-21 86.19 77.3 81.53 77.4 625400.0 77.4
2020-10-20 83.88 79.21 79.66 81.77 757100.0 81.77
2020-10-19 86.99 77.31 80.0 78.14 1638300.0 78.14
2020-10-16 81.29 74.44 75.17 80.18 1002200.0 80.18
2020-10-15 75.13 71.82 73.14 75.01 405100.0 75.01
2020-10-14 76.9 73.58 74.33 73.8 781200.0 73.8
2020-10-13 76.0 73.48 76.0 73.62 633100.0 73.62
2020-10-12 77.38 74.5 76.94 76.73 855400.0 76.73
2020-10-09 76.85 72.25 73.74 74.0 1147800.0 74.0
2020-10-08 75.0 69.2 75.0 73.37 928200.0 73.37
2020-10-07 76.03 72.35 74.89 73.0 724300.0 73.0
2020-10-06 78.99 74.11 78.64 74.62 503200.0 74.62
2020-10-05 79.99 76.1 78.7 78.01 393800.0 78.01
2020-10-02 78.69 74.0 75.0 75.75 902600.0 75.75
2020-10-01 86.49 77.28 86.01 79.01 2861800.0 79.01
2020-09-30 88.86 81.7 85.83 84.65 1445200.0 84.65
2020-09-29 90.8 82.1 85.2 85.47 1978800.0 85.47
2020-09-28 87.11 76.05 77.48 86.35 2190100.0 86.35
2020-09-25 77.17 72.98 74.0 75.73 873800.0 75.73
2020-09-24 81.21 72.35 73.65 72.46 1249200.0 72.46
2020-09-23 83.5 71.66 77.7 75.5 2604000.0 75.5
2020-09-22 79.39 64.0 69.25 77.71 4117800.0 77.71
2020-09-21 68.25 62.59 63.0 67.0 1046700.0 67.0
2020-09-18 66.4 62.5 63.42 64.78 967200.0 64.78
2020-09-17 68.5 60.0 60.75 64.46 3069000.0 64.46
2020-09-16 77.0 64.03 71.27 64.79 14493200.0 64.79