Jamf Holding Corp. - Common Stock (JAMF)
15.11
-0.29 (-1.88%)
Jamf Holding Corp specializes in providing Apple device management solutions, primarily designed for organizations that utilize Apple products within their IT infrastructure
The company offers a comprehensive platform that enables businesses and educational institutions to efficiently manage, deploy, and secure their Apple devices and applications. With a focus on enhancing productivity and streamlining operations, Jamf’s solutions help IT departments automate processes, optimize device performance, and ensure a seamless user experience for employees and students interacting with their devices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 15.49 | 15.75 | 15.38 | 15.40 | 473,755 | 15.40 |
| 1/29/2025 | 15.77 | 15.77 | 15.37 | 15.50 | 473,803 | 15.50 |
| 1/28/2025 | 15.04 | 15.86 | 15.00 | 15.78 | 812,742 | 15.78 |
| 1/27/2025 | 14.68 | 15.35 | 14.68 | 15.05 | 545,538 | 15.05 |
| 1/24/2025 | 14.84 | 15.00 | 14.73 | 14.75 | 293,768 | 14.75 |
| 1/23/2025 | 14.67 | 14.95 | 14.66 | 14.82 | 664,950 | 14.82 |
| 1/22/2025 | 14.44 | 14.96 | 14.40 | 14.73 | 920,722 | 14.73 |
| 1/21/2025 | 14.50 | 14.63 | 14.38 | 14.49 | 651,865 | 14.49 |
| 1/17/2025 | 14.45 | 14.54 | 14.23 | 14.40 | 1,676,723 | 14.40 |
| 1/16/2025 | 14.21 | 14.36 | 14.03 | 14.16 | 667,541 | 14.16 |
| 1/15/2025 | 14.28 | 14.35 | 14.08 | 14.16 | 375,901 | 14.16 |
| 1/14/2025 | 14.03 | 14.17 | 13.83 | 13.99 | 445,356 | 13.99 |
| 1/13/2025 | 13.55 | 14.00 | 13.40 | 13.97 | 620,705 | 13.97 |
| 1/10/2025 | 14.00 | 14.00 | 13.55 | 13.77 | 435,126 | 13.77 |
| 1/08/2025 | 14.03 | 14.18 | 13.79 | 14.13 | 484,383 | 14.13 |
| 1/07/2025 | 14.36 | 14.52 | 14.00 | 14.17 | 513,014 | 14.17 |
| 1/06/2025 | 14.10 | 14.51 | 14.10 | 14.36 | 516,267 | 14.36 |
| 1/03/2025 | 14.16 | 14.40 | 13.98 | 14.27 | 279,818 | 14.27 |
| 1/02/2025 | 14.23 | 14.29 | 13.86 | 14.09 | 474,852 | 14.09 |
| 12/31/2024 | 14.20 | 0.00 | 14.20 | 14.05 | 0 | 14.05 |
| 12/30/2024 | 14.08 | 14.25 | 13.84 | 14.20 | 349,067 | 14.20 |
| 12/27/2024 | 14.58 | 14.65 | 14.08 | 14.26 | 350,961 | 14.26 |
| 12/26/2024 | 14.66 | 14.85 | 14.52 | 14.66 | 228,454 | 14.66 |
| 12/24/2024 | 14.70 | 14.72 | 14.52 | 14.64 | 163,537 | 14.64 |
| 12/23/2024 | 14.63 | 14.73 | 14.44 | 14.65 | 460,765 | 14.65 |
| 12/20/2024 | 14.54 | 14.92 | 14.52 | 14.70 | 1,043,756 | 14.70 |
| 12/19/2024 | 14.80 | 15.12 | 14.43 | 14.72 | 421,862 | 14.72 |
| 12/18/2024 | 15.14 | 15.28 | 14.44 | 14.59 | 802,901 | 14.59 |
| 12/17/2024 | 15.07 | 15.35 | 14.95 | 15.05 | 572,331 | 15.05 |
| 12/16/2024 | 14.97 | 15.18 | 14.73 | 15.04 | 1,110,768 | 15.04 |
| 12/13/2024 | 15.22 | 15.27 | 14.74 | 14.81 | 864,314 | 14.81 |
| 12/12/2024 | 15.02 | 15.49 | 14.95 | 15.22 | 1,155,071 | 15.22 |
| 12/11/2024 | 15.20 | 15.29 | 14.99 | 15.13 | 303,382 | 15.13 |
| 12/10/2024 | 15.09 | 15.25 | 14.92 | 15.05 | 420,716 | 15.05 |
| 12/09/2024 | 15.45 | 15.60 | 15.04 | 15.16 | 436,833 | 15.16 |
| 12/06/2024 | 15.56 | 15.76 | 15.28 | 15.42 | 343,650 | 15.42 |
| 12/05/2024 | 16.06 | 16.07 | 15.41 | 15.45 | 451,559 | 15.45 |
| 12/04/2024 | 15.74 | 16.16 | 15.53 | 16.05 | 742,179 | 16.05 |
| 12/03/2024 | 15.43 | 15.60 | 15.27 | 15.58 | 476,266 | 15.58 |
| 12/02/2024 | 14.65 | 15.51 | 14.64 | 15.50 | 708,699 | 15.50 |
| 11/29/2024 | 14.69 | 14.87 | 14.48 | 14.60 | 266,711 | 14.60 |
| 11/27/2024 | 14.43 | 14.93 | 14.28 | 14.68 | 752,837 | 14.68 |
| 11/26/2024 | 14.80 | 14.80 | 14.36 | 14.39 | 759,515 | 14.39 |
| 11/25/2024 | 14.53 | 15.07 | 14.50 | 14.88 | 1,396,734 | 14.88 |
| 11/22/2024 | 14.35 | 14.70 | 14.29 | 14.47 | 482,706 | 14.47 |
| 11/21/2024 | 14.11 | 14.59 | 14.02 | 14.36 | 789,302 | 14.36 |
| 11/20/2024 | 14.75 | 14.82 | 14.12 | 14.15 | 551,271 | 14.15 |
| 11/19/2024 | 14.50 | 14.79 | 14.33 | 14.75 | 607,286 | 14.75 |
| 11/18/2024 | 14.80 | 14.85 | 14.42 | 14.68 | 513,162 | 14.68 |
| 11/15/2024 | 15.47 | 15.47 | 14.47 | 14.84 | 573,693 | 14.84 |
| 11/14/2024 | 15.21 | 15.34 | 14.82 | 15.31 | 809,401 | 15.31 |
| 11/13/2024 | 15.48 | 15.83 | 15.23 | 15.28 | 587,079 | 15.28 |
| 11/12/2024 | 15.75 | 15.75 | 15.30 | 15.42 | 735,048 | 15.42 |
| 11/11/2024 | 16.30 | 16.37 | 15.64 | 15.70 | 557,927 | 15.70 |
| 11/08/2024 | 17.33 | 18.00 | 15.94 | 16.06 | 1,035,589 | 16.06 |
| 11/07/2024 | 17.60 | 17.78 | 17.38 | 17.41 | 813,240 | 17.41 |
| 11/06/2024 | 17.50 | 17.93 | 17.38 | 17.71 | 805,171 | 17.71 |
| 11/05/2024 | 16.88 | 17.20 | 16.78 | 17.11 | 355,649 | 17.11 |
| 11/04/2024 | 16.74 | 16.96 | 16.48 | 16.87 | 277,720 | 16.87 |
| 11/01/2024 | 16.74 | 16.89 | 16.60 | 16.80 | 355,453 | 16.80 |