JFrog Ltd. FROG
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$99,32+2,28 (+%2,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $99,04 | +%2,07 | $97,64 | $99,08 | $95,77 | 293,41K |
| 2026-09-30 | $97,04 | +%7,38 | $90,84 | $97,52 | $90,20 | 1,84M |
| 2026-09-29 | $90,37 | +%1,76 | $88,74 | $90,55 | $87,09 | 1,39M |
| 2026-09-28 | $88,81 | -%0,41 | $86,74 | $89,22 | $85,03 | 1,56M |
| 2026-09-25 | $89,18 | -%5,33 | $93,79 | $94,85 | $88,70 | 1,93M |
| 2026-09-24 | $94,20 | +%2,03 | $91,55 | $95,00 | $90,94 | 1,06M |
| 2026-09-23 | $92,33 | +%2,65 | $90,46 | $92,83 | $88,52 | 1,24M |
| 2026-09-22 | $89,95 | -%2,23 | $93,12 | $93,75 | $86,77 | 2,33M |
| 2026-09-21 | $92,00 | -%0,87 | $93,53 | $95,27 | $91,78 | 1,83M |
| 2026-09-18 | $92,81 | -%1,24 | $94,99 | $95,12 | $90,89 | 1,96M |
| 2026-09-17 | $93,98 | +%1,47 | $93,16 | $96,81 | $91,85 | 1,51M |
| 2026-09-16 | $92,62 | -%2,30 | $93,50 | $95,18 | $90,68 | 1,28M |
| 2026-09-15 | $94,80 | +%1,94 | $91,17 | $95,18 | $90,26 | 1,78M |
| 2026-09-14 | $93,00 | +%6,68 | $88,38 | $94,25 | $86,45 | 1,95M |
| 2026-09-11 | $87,18 | -%1,66 | $88,66 | $90,83 | $86,92 | 1,30M |
| 2026-09-10 | $88,65 | +%1,52 | $86,79 | $89,54 | $85,51 | 1,03M |
| 2026-09-09 | $87,32 | +%0,68 | $85,92 | $89,96 | $85,12 | 2,26M |
| 2026-09-08 | $86,73 | -%0,99 | $84,25 | $88,72 | $81,68 | 1,87M |
| 2026-09-04 | $87,60 | -%3,32 | $89,75 | $92,12 | $86,95 | 1,66M |
| 2026-09-03 | $90,61 | -%1,22 | $92,76 | $94,83 | $90,15 | 2,75M |
| 2026-09-02 | $91,73 | -%0,05 | $92,24 | $92,72 | $88,00 | 2,20M |
| 2026-09-01 | $91,78 | -%8,28 | $98,60 | $99,70 | $91,29 | 2,74M |
| 2026-08-31 | $100,07 | +%1,35 | $98,43 | $100,73 | $96,06 | 2,19M |
| 2026-08-28 | $98,74 | -%5,09 | $103,65 | $105,76 | $98,01 | 2,61M |
| 2026-08-27 | $104,03 | +%12,10 | $96,40 | $104,83 | $96,40 | 3,82M |
| 2026-08-26 | $92,80 | +%3,71 | $88,13 | $93,75 | $87,15 | 1,14M |
| 2026-08-25 | $89,48 | -%0,73 | $92,25 | $93,00 | $87,67 | 1,44M |
| 2026-08-24 | $90,14 | -%2,16 | $90,80 | $91,36 | $88,43 | 1,12M |
| 2026-08-21 | $92,13 | +%2,69 | $89,60 | $92,32 | $86,04 | 1,80M |
| 2026-08-20 | $89,72 | -%1,63 | $90,95 | $91,94 | $88,27 | 1,70M |
| 2026-08-19 | $91,21 | -%0,43 | $91,21 | $92,17 | $87,39 | 1,92M |
| 2026-08-18 | $91,60 | -%3,21 | $94,03 | $96,61 | $90,97 | 1,31M |
| 2026-08-17 | $94,64 | -%1,59 | $95,28 | $96,81 | $93,46 | 1,85M |
| 2026-08-14 | $96,17 | +%1,07 | $95,67 | $98,47 | $94,58 | 2,43M |
| 2026-08-13 | $95,15 | +%10,59 | $87,00 | $95,71 | $86,18 | 3,12M |
| 2026-08-12 | $86,04 | -%0,07 | $86,23 | $89,73 | $85,36 | 2,08M |
| 2026-08-11 | $86,10 | -%2,33 | $87,86 | $88,85 | $85,84 | 2,12M |
| 2026-08-10 | $88,15 | -%1,53 | $88,98 | $90,05 | $85,30 | 2,24M |
| 2026-08-07 | $89,52 | +%7,80 | $96,25 | $96,25 | $84,79 | 4,37M |
| 2026-08-06 | $83,04 | -%1,75 | $79,86 | $85,49 | $79,50 | 3,12M |
| 2026-08-05 | $84,52 | -%1,97 | $86,85 | $89,19 | $84,40 | 2,03M |
| 2026-08-04 | $86,22 | +%4,64 | $82,22 | $86,96 | $82,01 | 1,84M |
| 2026-08-03 | $82,40 | +%3,27 | $80,54 | $82,69 | $79,53 | 1,98M |
| 2026-07-31 | $79,79 | +%1,75 | $78,44 | $81,57 | $77,44 | 1,90M |
| 2026-07-30 | $78,42 | +%7,02 | $74,02 | $78,55 | $73,40 | 2,24M |
| 2026-07-29 | $73,28 | -%4,13 | $76,90 | $79,21 | $72,26 | 3,73M |
| 2026-07-28 | $76,43 | -%5,91 | $82,00 | $82,00 | $72,14 | 3,51M |
| 2026-07-27 | $81,23 | +%1,33 | $82,26 | $83,23 | $80,18 | 908,20K |
| 2026-07-24 | $80,16 | -%1,34 | $82,98 | $83,04 | $79,42 | 1,44M |
| 2026-07-23 | $81,25 | +%1,97 | $80,33 | $81,58 | $78,11 | 1,77M |
| 2026-07-22 | $79,68 | -%7,95 | $85,46 | $85,85 | $78,88 | 3,84M |
| 2026-07-21 | $86,56 | -%4,28 | $86,54 | $89,15 | $83,98 | 2,43M |
| 2026-07-20 | $90,43 | +%2,13 | $88,00 | $93,14 | $87,39 | 1,85M |
| 2026-07-17 | $88,54 | +%2,32 | $83,26 | $88,61 | $83,07 | 2,02M |
| 2026-07-16 | $86,53 | -%5,20 | $91,55 | $91,98 | $85,84 | 1,84M |
| 2026-07-15 | $91,28 | +%0,12 | $93,32 | $93,92 | $88,70 | 1,50M |
| 2026-07-14 | $91,17 | -%0,92 | $90,30 | $95,91 | $89,33 | 2,24M |
| 2026-07-13 | $92,02 | +%1,41 | $91,23 | $92,36 | $89,30 | 1,71M |
| 2026-07-10 | $90,74 | -%4,98 | $96,75 | $96,75 | $89,19 | 1,85M |
| 2026-07-09 | $95,50 | +%2,99 | $91,95 | $96,74 | $91,34 | 1,95M |
| 2026-07-08 | $92,73 | -%3,61 | $94,93 | $96,26 | $91,31 | 2,30M |
| 2026-07-07 | $96,20 | -%1,94 | $98,51 | $99,22 | $92,42 | 2,41M |
| 2026-07-06 | $98,10 | +%3,47 | $93,38 | $98,93 | $92,00 | 2,44M |
| 2026-07-02 | $94,81 | +%4,89 | $91,71 | $96,00 | $90,75 | 3,11M |
| 2026-07-01 | $90,39 | -%0,54 | $92,61 | $92,94 | $88,90 | 2,91M |
| 2026-06-30 | $90,88 | +%0,88 | $88,62 | $93,12 | $88,51 | 2,94M |
| 2026-06-29 | $90,09 | +%2,87 | $88,69 | $90,33 | $85,68 | 4,81M |
| 2026-06-26 | $87,58 | +%11,14 | $78,86 | $87,99 | $78,86 | 26,09M |
| 2026-06-25 | $78,80 | +%2,79 | $77,27 | $79,76 | $75,15 | 2,22M |
| 2026-06-24 | $76,66 | -%2,60 | $78,70 | $79,48 | $75,67 | 2,13M |
| 2026-06-23 | $78,71 | -%1,48 | $78,08 | $80,30 | $77,53 | 1,83M |
| 2026-06-22 | $79,89 | -%3,42 | $82,06 | $84,30 | $78,80 | 1,57M |
| 2026-06-18 | $82,72 | +%1,68 | $80,87 | $83,50 | $79,00 | 3,20M |
| 2026-06-17 | $81,35 | +%3,66 | $78,04 | $84,29 | $77,75 | 2,31M |
| 2026-06-16 | $78,48 | -%2,38 | $80,39 | $82,66 | $78,10 | 2,56M |
| 2026-06-15 | $80,39 | +%3,41 | $79,21 | $80,59 | $78,20 | 2,31M |
| 2026-06-12 | $77,74 | -%0,94 | $79,54 | $80,83 | $76,58 | 1,96M |
| 2026-06-11 | $78,48 | -%2,34 | $79,86 | $81,76 | $77,27 | 2,42M |
| 2026-06-10 | $80,36 | -%1,11 | $82,70 | $85,64 | $80,10 | 2,17M |
| 2026-06-09 | $81,26 | -%5,15 | $84,74 | $85,85 | $79,66 | 2,49M |
| 2026-06-08 | $85,67 | +%1,99 | $84,81 | $87,86 | $82,98 | 2,45M |
| 2026-06-05 | $84,00 | -%2,51 | $85,41 | $86,00 | $82,84 | 2,40M |
| 2026-06-04 | $86,16 | +%2,74 | $82,90 | $86,43 | $81,00 | 1,80M |
| 2026-06-03 | $83,86 | -%4,76 | $85,80 | $86,17 | $82,80 | 2,06M |
| 2026-06-02 | $88,05 | -%0,29 | $84,57 | $89,16 | $83,73 | 3,66M |
| 2026-06-01 | $88,31 | +%11,11 | $80,12 | $88,57 | $79,82 | 4,13M |
| 2026-05-29 | $79,48 | +%9,22 | $74,20 | $79,87 | $73,82 | 3,33M |
| 2026-05-28 | $72,77 | +%1,95 | $73,50 | $74,19 | $72,01 | 1,42M |
| 2026-05-27 | $71,38 | -%2,23 | $72,25 | $73,04 | $70,34 | 1,39M |
| 2026-05-26 | $73,01 | -%1,32 | $74,00 | $75,08 | $71,03 | 2,55M |