Yahoo

Mail

Singapore markets open in 8 hours 28 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,049.23
-21.32(-0.42%)
Dow
38,346.70
-156.99(-0.41%)
Nasdaq
15,641.57
-55.07(-0.35%)
Bitcoin USD
64,359.31
-2,342.98(-3.51%)
CMC Crypto 200
1,398.77
-25.33(-1.78%)

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.44

+0.28

(+0.70%)

As of 12:32PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.91	40.62	39.30	39.44	39.44	447,475
23 Apr 2024	37.79	39.33	37.79	39.17	39.17	727,200
22 Apr 2024	37.41	37.94	36.93	37.74	37.74	601,800
19 Apr 2024	37.62	37.86	36.92	37.14	37.14	609,900
18 Apr 2024	37.99	38.88	37.24	37.94	37.94	706,100
17 Apr 2024	37.79	38.76	37.79	38.03	38.03	978,400
16 Apr 2024	37.32	37.78	36.46	37.49	37.49	705,500
15 Apr 2024	38.73	39.05	37.35	37.45	37.45	987,100
12 Apr 2024	39.91	40.03	38.22	38.60	38.60	997,100
11 Apr 2024	41.12	41.38	40.04	40.28	40.28	1,294,400
10 Apr 2024	41.09	41.58	40.85	40.93	40.93	670,600
09 Apr 2024	42.93	43.49	41.36	42.12	42.12	882,800
08 Apr 2024	43.51	43.67	42.95	43.02	43.02	375,900
05 Apr 2024	42.68	43.35	42.15	43.09	43.09	577,200
04 Apr 2024	43.99	44.61	42.61	42.66	42.66	794,700
03 Apr 2024	43.04	43.78	42.33	43.28	43.28	750,000
02 Apr 2024	43.00	43.54	42.00	43.40	43.40	880,100
01 Apr 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
04 Mar 2024	45.00	45.02	43.22	43.64	43.64	1,481,400
01 Mar 2024	44.61	45.40	43.85	45.01	45.01	1,373,600
29 Feb 2024	44.91	45.00	43.79	44.79	44.79	1,274,300
28 Feb 2024	43.97	45.00	43.55	44.80	44.80	995,500
27 Feb 2024	44.40	44.98	44.17	44.40	44.40	1,111,900
26 Feb 2024	43.50	44.84	43.29	44.21	44.21	1,359,600
23 Feb 2024	43.95	44.40	43.22	43.38	43.38	1,194,000
22 Feb 2024	41.40	44.38	41.40	43.80	43.80	3,300,900
21 Feb 2024	41.41	41.90	40.02	40.50	40.50	1,949,900
20 Feb 2024	43.48	43.49	41.33	42.50	42.50	3,140,600
16 Feb 2024	47.40	47.47	44.50	44.83	44.83	3,032,700
15 Feb 2024	46.00	48.81	44.25	47.64	47.64	10,412,600
14 Feb 2024	36.00	37.13	35.69	37.09	37.09	2,493,800
13 Feb 2024	35.83	36.77	34.50	35.75	35.75	2,224,300
12 Feb 2024	39.26	40.40	37.31	37.33	37.33	2,986,600
09 Feb 2024	38.94	39.44	38.30	39.22	39.22	1,877,500
08 Feb 2024	37.48	39.44	36.94	37.91	37.91	3,107,900
07 Feb 2024	34.86	36.40	34.44	36.38	36.38	1,299,500
06 Feb 2024	36.36	37.18	34.44	34.57	34.57	1,918,100
05 Feb 2024	35.25	36.31	34.24	35.79	35.79	1,891,400
02 Feb 2024	33.51	35.03	33.33	34.94	34.94	1,566,500
01 Feb 2024	32.73	33.69	32.68	33.63	33.63	988,400
31 Jan 2024	32.62	33.27	32.00	32.53	32.53	948,300
30 Jan 2024	33.83	34.00	32.33	32.81	32.81	654,500
29 Jan 2024	32.90	33.69	32.90	33.69	33.69	937,800
26 Jan 2024	33.23	33.62	32.83	32.90	32.90	585,800
25 Jan 2024	34.05	34.05	33.05	33.18	33.18	739,700
24 Jan 2024	34.73	34.78	33.39	33.48	33.48	673,200
23 Jan 2024	34.45	35.00	34.00	34.19	34.19	485,600
22 Jan 2024	34.69	34.98	33.57	34.24	34.24	702,500
19 Jan 2024	33.54	34.11	32.96	33.94	33.94	804,000
18 Jan 2024	33.60	33.89	32.94	33.28	33.28	667,100
17 Jan 2024	32.71	33.08	32.20	33.01	33.01	427,500
16 Jan 2024	33.14	33.55	32.95	33.21	33.21	463,300
12 Jan 2024	33.55	33.84	32.80	32.98	32.98	326,500
11 Jan 2024	33.60	34.25	33.21	33.33	33.33	488,100
10 Jan 2024	33.20	34.21	33.20	33.68	33.68	875,200
09 Jan 2024	31.99	33.28	31.91	33.06	33.06	397,600
08 Jan 2024	31.34	32.34	31.34	32.20	32.20	372,400
05 Jan 2024	31.26	31.75	31.13	31.30	31.30	371,900
04 Jan 2024	31.88	32.09	31.25	31.45	31.45	418,600
03 Jan 2024	33.11	33.22	31.84	32.05	32.05	612,900
02 Jan 2024	34.08	34.21	33.27	33.52	33.52	880,300
29 Dec 2023	34.88	35.02	34.57	34.61	34.61	503,700
28 Dec 2023	34.74	35.22	34.50	34.88	34.88	338,100
27 Dec 2023	34.99	35.07	34.55	34.70	34.70	342,500
26 Dec 2023	34.61	35.35	34.61	34.92	34.92	721,600
22 Dec 2023	35.00	35.01	34.25	34.68	34.68	792,200
21 Dec 2023	33.52	35.01	33.21	34.93	34.93	2,366,300
20 Dec 2023	32.22	32.48	31.78	31.83	31.83	687,300
19 Dec 2023	31.80	32.43	31.72	32.35	32.35	614,500
18 Dec 2023	31.61	32.37	31.44	31.63	31.63	569,500
15 Dec 2023	31.28	31.58	30.73	31.55	31.55	889,600
14 Dec 2023	31.44	32.21	30.60	31.22	31.22	742,700
13 Dec 2023	30.10	30.97	29.58	30.83	30.83	1,242,300
12 Dec 2023	30.18	30.38	29.91	30.20	30.20	518,400
11 Dec 2023	29.51	30.35	29.27	30.18	30.18	669,900
08 Dec 2023	29.08	30.08	28.82	29.77	29.77	943,000
07 Dec 2023	29.07	29.88	29.01	29.08	29.08	993,600
06 Dec 2023	29.00	29.47	28.66	29.25	29.25	998,700
05 Dec 2023	28.43	29.17	28.05	29.11	29.11	771,400
04 Dec 2023	28.00	28.60	27.67	28.22	28.22	899,000
01 Dec 2023	26.93	28.38	26.84	28.29	28.29	968,800
30 Nov 2023	27.15	27.36	26.44	26.98	26.98	507,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,049.23-21.32(-0.42%)

Dow38,346.70-156.99(-0.41%)

Nasdaq15,641.57-55.07(-0.35%)

Bitcoin USD64,359.31-2,342.98(-3.51%)

CMC Crypto 2001,398.77-25.33(-1.78%)

JFrog Ltd. (FROG)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,049.23
-21.32(-0.42%)

Dow
38,346.70
-156.99(-0.41%)

Nasdaq
15,641.57
-55.07(-0.35%)

Bitcoin USD
64,359.31
-2,342.98(-3.51%)

CMC Crypto 200
1,398.77
-25.33(-1.78%)