JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

39.51

+1.28

(+3.35%)

Al cierre: 04:00PM EDT

39.03

-0.48

(-1.21%)

Fuera de horario:

05:41PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	39.00	39.84	38.72	39.51	39.51	948,700
25 jul 2024	37.36	39.00	36.14	38.23	38.23	862,100
24 jul 2024	38.77	38.89	37.12	37.19	37.19	551,100
23 jul 2024	38.25	39.35	38.00	38.65	38.65	819,500
22 jul 2024	38.13	38.25	37.16	37.87	37.87	537,200
19 jul 2024	37.41	38.40	37.18	37.79	37.79	879,600
18 jul 2024	38.00	39.30	37.26	37.57	37.57	1,401,600
17 jul 2024	36.87	38.00	36.56	37.86	37.86	1,074,000
16 jul 2024	37.27	37.51	36.66	37.41	37.41	664,700
15 jul 2024	36.61	37.63	36.40	37.00	37.00	763,900
12 jul 2024	36.05	36.72	35.83	36.22	36.22	793,400
11 jul 2024	35.73	37.05	35.48	36.07	36.07	606,600
10 jul 2024	35.69	35.69	34.83	35.28	35.28	444,000
09 jul 2024	36.22	36.24	35.31	35.58	35.58	752,800
08 jul 2024	36.50	36.65	35.99	36.12	36.12	385,600
05 jul 2024	35.73	36.81	35.47	36.70	36.70	629,100
03 jul 2024	36.12	36.24	35.46	35.69	35.69	815,700
02 jul 2024	37.02	37.50	35.91	35.99	35.99	707,800
01 jul 2024	37.59	37.82	37.06	37.43	37.43	1,202,100
28 jun 2024	37.01	37.89	36.38	37.55	37.55	1,192,800
27 jun 2024	35.90	37.05	35.81	36.75	36.75	1,192,900
26 jun 2024	35.04	36.59	35.04	35.81	35.81	1,843,800
25 jun 2024	33.76	35.00	32.86	34.81	34.81	2,004,100
24 jun 2024	33.38	34.27	33.38	33.78	33.78	765,900
21 jun 2024	32.62	34.00	32.28	33.80	33.80	1,324,800
20 jun 2024	32.52	32.85	32.01	32.76	32.76	945,800
18 jun 2024	33.44	33.64	31.84	32.44	32.44	2,210,000
17 jun 2024	33.60	34.17	32.63	33.71	33.71	1,172,000
14 jun 2024	33.93	33.93	33.26	33.66	33.66	727,000
13 jun 2024	34.51	34.52	33.40	33.97	33.97	831,900
12 jun 2024	34.44	35.53	34.25	34.30	34.30	1,087,700
11 jun 2024	32.66	33.34	32.41	33.29	33.29	794,300
10 jun 2024	32.24	32.82	32.19	32.79	32.79	823,800
07 jun 2024	32.55	32.70	31.89	32.48	32.48	1,062,700
06 jun 2024	32.33	33.03	32.16	32.96	32.96	1,278,900
05 jun 2024	30.87	32.31	30.80	32.27	32.27	1,045,700
04 jun 2024	30.97	31.01	30.52	30.78	30.78	1,692,400
03 jun 2024	32.14	32.17	30.62	31.06	31.06	2,089,000
31 may 2024	32.85	32.91	31.72	32.17	32.17	1,502,700
30 may 2024	33.86	34.19	32.71	32.72	32.72	1,258,500
29 may 2024	32.20	34.56	32.03	34.22	34.22	1,978,500
28 may 2024	33.17	33.29	32.44	32.58	32.58	786,500
24 may 2024	33.09	33.44	32.75	32.94	32.94	769,300
23 may 2024	33.59	33.67	32.75	33.25	33.25	983,700
22 may 2024	33.02	33.91	32.87	33.46	33.46	1,068,000
21 may 2024	32.91	33.20	32.33	32.44	32.44	1,106,200
20 may 2024	33.00	33.60	32.79	33.18	33.18	960,200
17 may 2024	33.06	33.42	32.93	33.10	33.10	1,247,500
16 may 2024	33.91	34.50	32.85	32.89	32.89	1,157,200
15 may 2024	33.98	34.31	33.51	33.98	33.98	1,409,400
14 may 2024	33.98	34.16	32.81	33.30	33.30	2,287,000
13 may 2024	33.34	34.40	32.02	34.10	34.10	2,202,100
10 may 2024	33.60	35.20	32.61	33.01	33.01	9,102,900
09 may 2024	40.95	41.17	40.12	40.62	40.62	1,820,200
08 may 2024	40.53	40.85	39.92	40.74	40.74	853,300
07 may 2024	40.75	41.05	40.42	41.02	41.02	770,500
06 may 2024	40.16	41.27	39.99	41.04	41.04	561,200
03 may 2024	40.69	41.04	39.78	39.89	39.89	657,400
02 may 2024	39.97	40.11	38.65	39.72	39.72	402,800
01 may 2024	40.05	40.95	39.15	39.48	39.48	732,900
30 abr 2024	40.46	41.05	39.68	39.88	39.88	593,300
29 abr 2024	42.00	42.18	40.68	40.93	40.93	827,600
26 abr 2024	41.13	42.44	40.86	41.99	41.99	1,228,700
25 abr 2024	38.47	40.68	38.46	40.47	40.47	995,600
24 abr 2024	39.91	40.62	39.21	39.83	39.83	1,023,200
23 abr 2024	37.79	39.33	37.79	39.17	39.17	727,200
22 abr 2024	37.41	37.94	36.93	37.74	37.74	601,800
19 abr 2024	37.62	37.86	36.92	37.14	37.14	609,900
18 abr 2024	37.99	38.88	37.24	37.94	37.94	706,100
17 abr 2024	37.79	38.76	37.79	38.03	38.03	978,400
16 abr 2024	37.32	37.78	36.46	37.49	37.49	705,500
15 abr 2024	38.73	39.05	37.35	37.45	37.45	987,100
12 abr 2024	39.91	40.03	38.22	38.60	38.60	997,100
11 abr 2024	41.12	41.38	40.04	40.28	40.28	1,294,400
10 abr 2024	41.09	41.58	40.85	40.93	40.93	670,600
09 abr 2024	42.93	43.49	41.36	42.12	42.12	882,800
08 abr 2024	43.51	43.67	42.95	43.02	43.02	375,900
05 abr 2024	42.68	43.35	42.15	43.09	43.09	577,200
04 abr 2024	43.99	44.61	42.61	42.66	42.66	794,700
03 abr 2024	43.04	43.78	42.33	43.28	43.28	750,000
02 abr 2024	43.00	43.54	42.00	43.40	43.40	880,100
01 abr 2024	44.57	45.94	43.44	44.31	44.31	1,236,800
28 mar 2024	44.08	44.62	43.54	44.22	44.22	1,110,100
27 mar 2024	44.67	44.71	42.65	43.92	43.92	1,076,500
26 mar 2024	43.22	44.90	43.01	44.22	44.22	1,057,600
25 mar 2024	44.04	44.56	43.01	43.12	43.12	929,700
22 mar 2024	44.13	44.19	43.30	44.09	44.09	597,100
21 mar 2024	45.75	46.65	43.92	44.31	44.31	1,484,900
20 mar 2024	42.90	44.69	42.34	44.65	44.65	1,191,200
19 mar 2024	42.86	43.03	42.06	42.96	42.96	867,900
18 mar 2024	42.39	43.55	42.39	43.11	43.11	914,500
15 mar 2024	42.28	42.65	41.80	42.20	42.20	960,100
14 mar 2024	42.58	43.46	41.76	42.44	42.44	691,700
13 mar 2024	42.80	44.09	42.51	42.75	42.75	922,300
12 mar 2024	41.82	42.97	41.24	42.70	42.70	974,900
11 mar 2024	42.04	42.28	41.30	41.72	41.72	649,400
08 mar 2024	43.10	43.60	41.85	42.38	42.38	735,700
07 mar 2024	42.87	43.49	42.67	42.77	42.77	901,500
06 mar 2024	42.36	43.40	41.81	42.68	42.68	1,036,800
05 mar 2024	42.73	42.80	40.68	41.59	41.59	1,812,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

JFrog Ltd. (FROG)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)