(JIVE)
NASDAQ: JIVE
· Real-Time Price · USD
73.50
0.37 (0.51%)
At close: Aug 28, 2025, 3:59 PM
73.51
0.01%
After-hours: Aug 28, 2025, 04:10 PM EDT
JIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 73.45 | 73.60 | 73.14 | 73.51 | 73.51 | 0.60% | 22,160 |
| Aug 27, 2025 | 72.79 | 73.35 | 72.66 | 73.07 | 73.07 | -0.71% | 19,800 |
| Aug 26, 2025 | 73.37 | 73.63 | 73.36 | 73.59 | 73.59 | -0.34% | 125,900 |
| Aug 25, 2025 | 74.38 | 74.45 | 73.69 | 73.84 | 73.84 | -1.05% | 22,800 |
| Aug 22, 2025 | 73.91 | 74.77 | 73.80 | 74.62 | 74.62 | 1.47% | 28,322 |
| Aug 21, 2025 | 73.43 | 73.58 | 73.35 | 73.54 | 73.54 | -0.07% | 43,500 |
| Aug 20, 2025 | 73.49 | 73.65 | 73.30 | 73.59 | 73.59 | 0.42% | 38,400 |
| Aug 19, 2025 | 73.63 | 73.63 | 73.10 | 73.28 | 73.28 | -0.16% | 31,025 |
| Aug 18, 2025 | 73.34 | 73.49 | 73.18 | 73.40 | 73.40 | -0.15% | 22,100 |
| Aug 15, 2025 | 73.76 | 73.76 | 73.43 | 73.51 | 73.51 | 0.42% | 95,641 |
| Aug 14, 2025 | 73.05 | 73.35 | 72.94 | 73.20 | 73.20 | -0.22% | 52,442 |
| Aug 13, 2025 | 73.23 | 73.51 | 73.22 | 73.36 | 73.36 | 0.48% | 139,700 |
| Aug 12, 2025 | 72.52 | 73.04 | 72.52 | 73.01 | 73.01 | 1.42% | 57,028 |
| Aug 11, 2025 | 72.18 | 72.18 | 71.89 | 71.99 | 71.99 | -0.18% | 24,748 |
| Aug 8, 2025 | 72.08 | 72.24 | 71.84 | 72.12 | 72.12 | 0.61% | 22,300 |
| Aug 7, 2025 | 72.01 | 72.01 | 71.46 | 71.68 | 71.68 | 0.65% | 29,646 |
| Aug 6, 2025 | 71.07 | 71.39 | 70.90 | 71.22 | 71.22 | 0.82% | 79,802 |
| Aug 5, 2025 | 70.57 | 70.78 | 70.37 | 70.64 | 70.64 | 0.28% | 21,300 |
| Aug 4, 2025 | 70.40 | 70.57 | 70.25 | 70.44 | 70.44 | 1.21% | 75,217 |
| Aug 1, 2025 | 69.58 | 69.74 | 69.16 | 69.60 | 69.60 | -0.16% | 31,700 |