JFrog Stock Price History
NASDAQ: FROGTechnologyComputer Software: Prepackaged SoftwareUSD
101.92+4.67 (+4.80%)
Market open · Delayed 15 min · as of Oct 9, 2:25 PM ET
FROG price history at a glance
The price history for JFrog (FROG) on this page begins on September 14, 2020, when the stock closed at $64.78; it most recently closed at $97.25 on October 5, 2026. The highest price in this record is $105.76, reached on August 24, 2026; the latest close is 8.0% below that peak. Across the 5 complete calendar years in the table, FROG finished higher in 2 and lower in 3. Its best year was 2025 (+94.7%) and its worst was 2021 (-52.7%).
Over roughly 6 years the share price changed +50.1%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, FROG has gained 102.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $105.76
- Date of high
- Aug 24, 2026
- Low since 2020
- $16.36
- Date of low
- May 9, 2022
- 52-week high
- $105.76
- 52-week low
- $34.05
- IPO year
- 2020
- Last close
- $97.25
FROG returns
1 week
-0.35%
1 month
+12.13%
3 months
+1.83%
6 months
+118.74%
Year to date
+55.70%
1 year
+102.27%
3 years
+316.31%
5 years
+186.11%
FROG price return, excluding dividends.
FROG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.25 | +63.25% |
| 2025 | 59.57 | +94.74% |
| 2024 | 30.59 | -11.62% |
| 2023 | 34.61 | +62.26% |
| 2022 | 21.33 | -28.18% |
| 2021 | 29.70 | -52.73% |
| 2020* | 62.83 | -3.01% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FROG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.60 | 99.87 | 96.83 | 97.25 | -0.92% | |
| 97.69 | 99.20 | 95.97 | 98.15 | -0.37% | |
| 98.92 | 100.38 | 97.32 | 98.51 | +0.66% | |
| 96.78 | 98.89 | 95.46 | 97.86 | +2.47% | |
| 97.93 | 100.00 | 94.60 | 95.50 | -2.14% | |
| 97.64 | 99.75 | 95.77 | 97.59 | +0.57% | |
| 90.84 | 97.52 | 90.20 | 97.04 | +7.38% | |
| 88.74 | 90.55 | 87.09 | 90.37 | +1.76% | |
| 86.74 | 89.22 | 85.03 | 88.81 | -0.41% | |
| 93.79 | 94.85 | 88.70 | 89.18 | -5.33% | |
| 91.55 | 95.00 | 90.94 | 94.20 | +2.03% | |
| 90.46 | 92.83 | 88.52 | 92.33 | +2.65% | |
| 93.12 | 93.75 | 86.77 | 89.95 | -2.23% | |
| 93.53 | 95.27 | 91.78 | 92.00 | -0.87% | |
| 94.99 | 95.12 | 90.89 | 92.81 | -1.24% | |
| 93.16 | 96.81 | 91.85 | 93.98 | +1.47% | |
| 93.50 | 95.18 | 90.68 | 92.62 | -2.30% | |
| 91.17 | 95.19 | 90.26 | 94.80 | +1.94% | |
| 88.38 | 94.25 | 86.45 | 93.00 | +6.68% | |
| 88.66 | 90.83 | 86.92 | 87.18 | -1.66% | |
| 86.79 | 89.54 | 85.52 | 88.65 | +1.52% | |
| 85.92 | 89.96 | 85.12 | 87.32 | +0.68% | |
| 84.25 | 88.72 | 81.68 | 86.73 | -0.99% | |
| 89.75 | 92.12 | 86.95 | 87.60 | -3.32% | |
| 92.77 | 94.83 | 90.16 | 90.61 | -1.22% | |
| 92.24 | 92.72 | 88.00 | 91.73 | -0.05% | |
| 98.60 | 99.70 | 91.29 | 91.78 | -8.28% | |
| 98.43 | 100.73 | 96.06 | 100.07 | +1.35% | |
| 103.66 | 105.76 | 98.01 | 98.74 | -5.09% | |
| 96.40 | 104.83 | 96.40 | 104.03 | +12.10% | |
| 88.13 | 93.75 | 87.15 | 92.80 | +3.71% | |
| 92.25 | 93.00 | 87.67 | 89.48 | -0.73% | |
| 90.80 | 91.36 | 88.43 | 90.14 | -2.16% | |
| 89.60 | 92.32 | 86.04 | 92.13 | +2.69% | |
| 90.95 | 91.94 | 88.27 | 89.72 | -1.63% | |
| 91.21 | 92.17 | 87.39 | 91.21 | -0.43% | |
| 94.03 | 96.61 | 90.97 | 91.60 | -3.21% | |
| 95.28 | 96.81 | 93.46 | 94.64 | -1.59% | |
| 95.67 | 98.47 | 94.58 | 96.17 | +1.07% | |
| 87.00 | 95.71 | 86.18 | 95.15 | +10.59% | |
| 86.23 | 89.73 | 85.36 | 86.04 | -0.07% | |
| 87.86 | 88.85 | 85.84 | 86.10 | -2.33% | |
| 88.98 | 90.05 | 85.30 | 88.15 | -1.53% | |
| 96.26 | 96.26 | 84.79 | 89.52 | +7.80% | |
| 79.87 | 85.49 | 79.51 | 83.04 | -1.75% | |
| 86.85 | 89.19 | 84.40 | 84.52 | -1.97% | |
| 82.22 | 86.96 | 82.01 | 86.22 | +4.64% | |
| 80.54 | 82.69 | 79.53 | 82.40 | +3.27% | |
| 78.44 | 81.57 | 77.44 | 79.79 | +1.75% | |
| 74.02 | 78.55 | 73.40 | 78.42 | +7.02% | |
| 76.90 | 79.22 | 72.27 | 73.28 | -4.13% | |
| 82.00 | 82.00 | 72.14 | 76.43 | -5.91% | |
| 82.26 | 83.23 | 80.18 | 81.23 | +1.33% | |
| 82.98 | 83.04 | 79.42 | 80.16 | -1.34% | |
| 80.33 | 81.58 | 78.11 | 81.25 | +1.97% | |
| 85.46 | 85.85 | 78.88 | 79.68 | -7.95% | |
| 86.54 | 89.16 | 83.98 | 86.56 | -4.28% | |
| 88.00 | 93.14 | 87.39 | 90.43 | +2.13% | |
| 83.26 | 88.61 | 83.07 | 88.54 | +2.32% | |
| 91.55 | 91.98 | 85.84 | 86.53 | -5.20% | |
| 93.32 | 93.92 | 88.70 | 91.28 | +0.12% | |
| 90.30 | 95.91 | 89.33 | 91.17 | -0.92% | |
| 91.23 | 92.36 | 89.30 | 92.02 | +1.41% | |
| 96.75 | 96.75 | 89.19 | 90.74 | -4.98% | |
| 91.95 | 96.74 | 91.34 | 95.50 | +2.99% | |
| 94.93 | 96.26 | 91.31 | 92.73 | -3.61% | |
| 98.51 | 99.22 | 92.42 | 96.20 | -1.94% | |
| 93.38 | 98.93 | 92.00 | 98.10 | +3.47% | |
| 91.71 | 96.00 | 90.75 | 94.81 | +4.89% | |
| 92.61 | 92.94 | 88.90 | 90.39 | -0.54% | |
| 88.62 | 93.12 | 88.51 | 90.88 | +0.88% | |
| 88.70 | 90.33 | 85.68 | 90.09 | +2.87% | |
| 78.86 | 87.99 | 78.86 | 87.58 | +11.14% | |
| 77.27 | 79.76 | 75.15 | 78.80 | +2.79% | |
| 78.70 | 79.48 | 75.67 | 76.66 | -2.60% | |
| 78.08 | 80.30 | 77.53 | 78.71 | -1.48% | |
| 82.06 | 84.30 | 78.80 | 79.89 | -3.42% | |
| 80.87 | 83.50 | 79.00 | 82.72 | +1.68% | |
| 78.05 | 84.30 | 77.75 | 81.35 | +3.66% | |
| 80.39 | 82.66 | 78.10 | 78.48 | -2.38% | |
| 79.21 | 80.59 | 78.20 | 80.39 | +3.41% | |
| 79.54 | 80.83 | 76.58 | 77.74 | -0.94% | |
| 79.86 | 81.76 | 77.27 | 78.48 | -2.34% | |
| 82.70 | 85.64 | 80.10 | 80.36 | -1.11% | |
| 84.74 | 85.85 | 79.66 | 81.26 | -5.15% | |
| 84.81 | 87.86 | 82.98 | 85.67 | +1.99% | |
| 85.41 | 86.00 | 82.84 | 84.00 | -2.51% | |
| 82.90 | 86.43 | 81.00 | 86.16 | +2.74% | |
| 85.80 | 86.17 | 82.80 | 83.86 | -4.76% | |
| 84.57 | 89.16 | 83.73 | 88.05 | -0.29% | |
| 80.12 | 88.57 | 79.82 | 88.31 | +11.11% | |
| 74.20 | 79.87 | 73.82 | 79.48 | +9.22% | |
| 73.50 | 74.19 | 72.01 | 72.77 | +1.95% | |
| 72.25 | 73.04 | 70.34 | 71.38 | -2.23% | |
| 74.00 | 75.08 | 71.03 | 73.01 | -1.32% | |
| 72.40 | 74.17 | 71.68 | 73.99 | +3.57% | |
| 72.20 | 73.13 | 70.87 | 71.44 | -2.71% | |
| 69.54 | 73.72 | 68.75 | 73.43 | +3.96% | |
| 68.77 | 70.83 | 67.37 | 70.63 | +4.01% | |
| 65.90 | 68.38 | 65.50 | 67.91 | +2.65% | |
| 64.99 | 67.47 | 63.91 | 66.16 | +1.66% | |
| 64.89 | 65.61 | 62.01 | 65.08 | +1.40% | |
| 67.90 | 67.90 | 63.62 | 64.18 | -4.99% | |
| 68.34 | 68.78 | 65.18 | 67.55 | -2.12% | |
| 69.01 | 71.65 | 66.82 | 69.01 | -2.18% | |
| 66.35 | 72.06 | 62.51 | 70.55 | +23.73% | |
| 55.95 | 57.82 | 55.00 | 57.02 | +5.97% | |
| 53.59 | 53.89 | 51.62 | 53.81 | -1.10% | |
| 52.83 | 54.69 | 52.16 | 54.41 | +3.48% | |
| 49.89 | 52.93 | 49.89 | 52.58 | +5.39% | |
| 48.07 | 50.92 | 48.07 | 49.89 | +7.43% | |
| 46.15 | 46.72 | 44.96 | 46.44 | +0.37% | |
| 45.46 | 46.86 | 44.50 | 46.27 | +1.69% | |
| 46.34 | 47.50 | 44.77 | 45.50 | -1.47% | |
| 45.27 | 47.06 | 45.23 | 46.18 | +2.06% | |
| 44.34 | 45.29 | 43.50 | 45.25 | +2.91% | |
| 45.25 | 46.24 | 42.93 | 43.97 | -6.07% | |
| 46.72 | 47.55 | 45.84 | 46.81 | +1.54% | |
| 45.76 | 47.39 | 45.67 | 46.10 | +1.19% | |
| 44.00 | 45.65 | 43.71 | 45.56 | +3.26% | |
| 44.35 | 44.97 | 43.33 | 44.12 | +1.15% | |
| 44.06 | 44.50 | 42.41 | 43.62 | +1.75% | |
| 42.15 | 43.94 | 41.10 | 42.87 | -3.36% | |
| 45.07 | 46.19 | 43.47 | 44.36 | -1.92% | |
| 42.98 | 45.33 | 42.40 | 45.23 | +4.65% | |
| 44.37 | 44.37 | 41.73 | 43.22 | -2.79% | |
| 46.25 | 46.46 | 41.81 | 44.46 | -4.71% | |
| 51.66 | 52.00 | 46.40 | 46.66 | -4.93% | |
| 49.33 | 50.48 | 48.10 | 49.08 | -0.47% | |
| 50.40 | 51.25 | 48.50 | 49.31 | -2.57% | |
| 47.57 | 51.32 | 47.57 | 50.61 | +4.44% | |
| 47.56 | 49.64 | 46.75 | 48.46 | +3.26% | |
| 43.96 | 47.06 | 43.89 | 46.93 | +9.75% | |
| 43.16 | 44.35 | 42.01 | 42.76 | -1.33% | |
| 44.45 | 45.17 | 41.52 | 43.34 | -7.62% | |
| 46.42 | 49.10 | 46.42 | 46.91 | -0.47% | |
| 44.54 | 48.00 | 44.17 | 47.13 | +10.17% | |
| 44.27 | 44.80 | 41.50 | 42.78 | +0.33% | |
| 41.91 | 44.45 | 41.00 | 42.64 | +0.88% | |
| 43.39 | 43.39 | 41.02 | 42.27 | -2.74% | |
| 43.60 | 44.66 | 43.12 | 43.46 | -0.93% | |
| 43.75 | 44.54 | 43.51 | 43.87 | +0.09% | |
| 42.90 | 44.58 | 42.86 | 43.83 | +1.72% | |
| 42.59 | 43.77 | 42.50 | 43.09 | +4.92% | |
| 41.62 | 42.79 | 40.51 | 41.07 | -1.96% | |
| 41.63 | 43.12 | 40.47 | 41.89 | +0.10% | |
| 40.96 | 42.22 | 40.90 | 41.85 | +2.30% | |
| 42.48 | 42.70 | 40.07 | 40.91 | -3.01% | |
| 40.27 | 42.27 | 39.90 | 42.18 | +3.92% | |
| 40.96 | 42.47 | 39.76 | 40.59 | -1.24% | |
| 39.49 | 42.38 | 39.49 | 41.10 | +4.87% | |
| 40.91 | 42.16 | 39.03 | 39.19 | -7.22% | |
| 40.15 | 42.82 | 39.65 | 42.24 | +1.59% | |
| 39.77 | 41.74 | 38.81 | 41.58 | +3.56% | |
| 39.65 | 40.22 | 38.50 | 40.15 | -3.39% | |
| 40.06 | 42.73 | 39.86 | 41.56 | +7.22% | |
| 37.46 | 39.72 | 36.99 | 38.76 | +4.22% | |
| 34.99 | 37.24 | 34.05 | 37.19 | +7.02% | |
| 38.08 | 38.15 | 34.43 | 34.75 | -7.95% | |
| 50.07 | 51.85 | 37.32 | 37.75 | -24.94% | |
| 47.87 | 50.62 | 47.03 | 50.29 | +5.63% | |
| 47.76 | 49.33 | 46.67 | 47.61 | +0.09% | |
| 50.88 | 51.65 | 46.44 | 47.57 | -7.96% | |
| 52.98 | 56.34 | 51.29 | 51.68 | -3.04% | |
| 52.00 | 54.57 | 51.72 | 53.30 | +2.51% | |
| 52.76 | 53.80 | 50.10 | 52.00 | -2.27% | |
| 52.00 | 54.22 | 51.50 | 53.20 | +3.80% | |
| 48.28 | 52.29 | 47.40 | 51.25 | +6.79% | |
| 48.72 | 49.77 | 45.73 | 47.99 | +0.71% | |
| 51.12 | 53.48 | 46.88 | 47.65 | -8.37% | |
| 51.62 | 52.46 | 49.50 | 52.00 | +0.39% | |
| 54.92 | 55.27 | 50.20 | 51.80 | -6.70% | |
| 54.89 | 56.61 | 53.96 | 55.52 | +1.31% | |
| 55.12 | 57.16 | 54.05 | 54.80 | -1.14% | |
| 58.72 | 58.84 | 54.15 | 55.43 | -7.73% | |
| 59.49 | 61.40 | 59.38 | 60.08 | +1.53% | |
| 60.25 | 60.95 | 58.57 | 59.17 | -0.77% | |
| 58.74 | 61.31 | 58.45 | 59.63 | +2.05% | |
| 56.89 | 59.19 | 55.94 | 58.43 | +2.58% | |
| 54.62 | 57.88 | 54.41 | 56.96 | +5.19% | |
| 55.86 | 56.42 | 53.38 | 54.15 | -3.13% | |
| 55.91 | 57.45 | 55.50 | 55.90 | -1.74% | |
| 58.43 | 58.78 | 56.61 | 56.89 | -1.93% | |
| 56.73 | 58.20 | 56.16 | 58.01 | +2.93% | |
| 58.25 | 58.40 | 54.27 | 56.36 | -4.04% | |
| 58.00 | 59.40 | 56.89 | 58.73 | +1.63% | |
| 58.95 | 59.26 | 57.26 | 57.79 | -2.50% | |
| 60.15 | 61.20 | 59.17 | 59.27 | -1.35% | |
| 62.47 | 62.85 | 58.54 | 60.08 | -4.57% | |
| 59.66 | 63.33 | 59.06 | 62.96 | +6.39% | |
| 58.70 | 60.09 | 57.58 | 59.18 | +0.53% | |
| 59.35 | 60.55 | 58.76 | 58.87 | -1.18% | |
| 62.98 | 63.07 | 57.18 | 59.57 | -4.63% | |
| 65.13 | 65.44 | 62.30 | 62.46 | -4.60% | |
| 65.90 | 66.30 | 65.12 | 65.47 | -0.89% | |
| 66.10 | 66.55 | 65.69 | 66.06 | -1.30% | |
| 66.56 | 66.99 | 65.77 | 66.93 | +0.18% | |
| 66.66 | 67.41 | 66.12 | 66.81 | +0.23% | |
| 67.81 | 67.82 | 66.03 | 66.66 | -2.13% | |
| 67.11 | 68.38 | 67.07 | 68.11 | +1.95% | |
| 65.96 | 66.84 | 64.01 | 66.81 | +1.66% | |
| 65.77 | 67.36 | 64.82 | 65.72 | +2.70% | |
| 65.95 | 66.92 | 63.27 | 63.99 | -2.02% | |
| 65.06 | 66.86 | 64.30 | 65.31 | -1.27% | |
| 69.31 | 69.89 | 65.26 | 66.15 | -4.10% | |
| 68.59 | 69.97 | 67.45 | 68.98 | +0.94% | |
| 68.56 | 69.20 | 67.55 | 68.34 | -0.57% | |
| 68.50 | 70.43 | 68.00 | 68.73 | -0.15% | |
| 65.05 | 68.91 | 64.52 | 68.83 | +6.25% | |
| 64.69 | 66.23 | 63.67 | 64.78 | +0.02% | |
| 62.76 | 65.20 | 62.05 | 64.77 | +4.27% | |
| 63.00 | 64.00 | 61.08 | 62.12 | -0.74% | |
| 60.60 | 62.62 | 60.21 | 62.58 | +1.54% | |
| 60.09 | 62.65 | 59.27 | 61.63 | +3.20% | |
| 60.66 | 60.89 | 59.41 | 59.72 | -2.07% | |
| 61.09 | 62.00 | 60.68 | 60.98 | +0.02% | |
| 62.70 | 62.74 | 60.48 | 60.97 | -2.84% | |
| 60.56 | 62.94 | 60.28 | 62.75 | +2.52% | |
| 58.43 | 61.45 | 58.25 | 61.21 | +3.36% | |
| 59.30 | 59.70 | 56.40 | 59.22 | -0.05% | |
| 62.02 | 62.50 | 58.63 | 59.25 | -2.65% | |
| 58.08 | 61.34 | 58.00 | 60.86 | +4.77% | |
| 56.54 | 58.54 | 56.54 | 58.09 | +2.15% | |
| 59.09 | 59.48 | 56.55 | 56.87 | -3.76% | |
| 58.00 | 60.17 | 57.80 | 59.09 | -0.82% | |
| 61.31 | 61.77 | 58.44 | 59.58 | -3.39% | |
| 64.00 | 65.10 | 61.30 | 61.67 | -3.66% | |
| 63.52 | 64.91 | 63.12 | 64.01 | -0.48% | |
| 60.58 | 65.50 | 59.10 | 64.32 | +7.20% | |
| 56.41 | 60.68 | 53.50 | 60.00 | +26.96% | |
| 46.21 | 47.98 | 45.23 | 47.26 | +2.47% | |
| 47.08 | 47.08 | 45.58 | 46.12 | -0.97% | |
| 47.00 | 47.46 | 46.00 | 46.57 | -3.54% | |
| 47.56 | 48.46 | 46.74 | 48.28 | +1.68% | |
| 47.25 | 47.56 | 45.59 | 47.48 | +1.02% | |
| 48.12 | 49.29 | 46.95 | 47.00 | -2.65% | |
| 50.12 | 50.12 | 48.13 | 48.28 | -3.92% | |
| 50.11 | 50.40 | 49.25 | 50.25 | +0.68% | |
| 50.00 | 50.71 | 49.78 | 49.91 | +0.16% | |
| 49.34 | 49.92 | 48.82 | 49.83 | +3.17% | |
| 47.81 | 48.40 | 47.50 | 48.30 | +1.26% | |
| 48.54 | 48.68 | 47.03 | 47.70 | -2.25% | |
| 47.92 | 49.35 | 47.71 | 48.80 | +1.69% | |
| 47.94 | 48.48 | 47.41 | 47.99 | +1.37% | |
| 46.64 | 47.57 | 46.35 | 47.34 | +1.41% | |
| 46.93 | 47.88 | 45.93 | 46.68 | +0.15% | |
| 47.08 | 47.44 | 46.31 | 46.61 | -0.87% | |
| 46.41 | 47.32 | 45.53 | 47.02 | -0.32% | |
| 46.84 | 47.19 | 46.11 | 47.17 | +2.52% | |
| 48.02 | 48.40 | 45.85 | 46.01 | -3.85% | |
| 48.32 | 48.59 | 47.58 | 47.85 | -0.48% | |
| 47.60 | 48.38 | 47.57 | 48.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FROG chart for longer ranges.