Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.60	49.90	44.46	48.13	48.13	4.65%	29,777
Mar 5, 2026	42.89	46.00	40.00	45.99	45.99	9.97%	30,739
Mar 4, 2026	38.70	43.45	38.70	41.82	41.82	1.23%	3,725
Mar 2, 2026	40.60	42.97	39.70	41.31	41.31	-2.11%	6,272
Feb 27, 2026	44.98	44.98	42.20	42.20	42.20	-1.86%	5,171
Feb 26, 2026	43.75	43.75	43.00	43.00	43.00	-1.71%	6,023
Feb 25, 2026	42.48	43.96	41.31	43.75	43.75	2.99%	4,428
Feb 24, 2026	42.20	43.39	41.75	42.48	42.48	-1.05%	1,954
Feb 23, 2026	44.33	44.33	41.49	42.93	42.93	-1.22%	16,217
Feb 20, 2026	46.16	46.17	43.00	43.46	43.46	-5.85%	14,825
Feb 19, 2026	46.29	46.29	45.20	46.16	46.16	2.78%	10,620
Feb 18, 2026	44.00	46.20	44.00	44.91	44.91	1.72%	6,282
Feb 17, 2026	45.19	45.19	44.00	44.15	44.15	-2.30%	1,505
Feb 16, 2026	46.95	46.95	45.00	45.19	45.19	-2.40%	3,334
Feb 13, 2026	46.51	47.70	45.02	46.30	46.30	-3.62%	13,015
Feb 12, 2026	46.50	49.00	45.55	48.04	48.04	3.25%	11,909
Feb 11, 2026	43.40	47.45	43.40	46.53	46.53	5.20%	16,687
Feb 10, 2026	44.77	45.94	44.00	44.23	44.23	-0.65%	71,594
Feb 9, 2026	44.78	45.95	43.50	44.52	44.52	-0.58%	23,102
Feb 6, 2026	41.89	45.00	40.33	44.78	44.78	6.90%	21,414
Feb 5, 2026	42.38	42.38	40.71	41.89	41.89	0.92%	2,245
Feb 4, 2026	41.93	42.60	40.00	41.51	41.51	-0.34%	12,856
Feb 3, 2026	45.49	45.49	40.37	41.65	41.65	-4.34%	13,985
Feb 2, 2026	43.50	45.55	41.65	43.54	43.54	5.04%	54,137
Feb 1, 2026	41.45	41.45	41.45	41.45	41.45	9.98%	8,256
Jan 30, 2026	34.27	37.69	33.43	37.69	37.69	9.98%	21,067
Jan 29, 2026	33.99	34.47	33.20	34.27	34.27	3.22%	3,766
Jan 28, 2026	38.69	38.69	32.50	33.20	33.20	-6.69%	34,624
Jan 27, 2026	35.00	37.28	34.51	35.58	35.58	2.51%	4,610
Jan 23, 2026	34.82	35.90	33.11	34.71	34.71	1.67%	1,848
Jan 22, 2026	35.01	36.00	34.00	34.14	34.14	-2.37%	7,544
Jan 21, 2026	35.50	36.87	34.16	34.97	34.97	-0.63%	5,194
Jan 20, 2026	38.95	38.99	35.00	35.19	35.19	-5.86%	25,029
Jan 19, 2026	38.90	39.99	37.00	37.38	37.38	-3.91%	11,606
Jan 16, 2026	39.68	41.42	37.12	38.90	38.90	-1.49%	12,781
Jan 14, 2026	40.50	41.00	39.41	39.49	39.49	-4.22%	4,884
Jan 13, 2026	41.10	42.58	40.35	41.23	41.23	-1.86%	19,658
Jan 12, 2026	41.95	44.00	39.77	42.01	42.01	4.95%	34,463
Jan 9, 2026	40.91	42.50	39.77	40.03	40.03	-2.15%	9,395
Jan 8, 2026	41.95	41.95	39.70	40.91	40.91	-2.48%	6,925
Jan 7, 2026	40.31	42.56	40.00	41.95	41.95	1.89%	14,555
Jan 6, 2026	39.02	43.90	39.02	41.17	41.17	-0.68%	23,166
Jan 5, 2026	41.50	43.96	38.70	41.45	41.45	-1.24%	55,944
Jan 2, 2026	44.45	47.97	41.83	41.97	41.97	-9.68%	101,792
Jan 1, 2026	48.00	49.44	45.00	46.47	46.47	12.79%	416,990
Dec 31, 2025	35.98	41.20	35.05	41.20	41.20	19.98%	42,361
Dec 30, 2025	34.50	35.43	33.31	34.34	34.34	-0.17%	2,178
Dec 29, 2025	34.88	36.27	33.10	34.40	34.40	-1.35%	4,242
Dec 26, 2025	33.30	37.54	30.10	34.87	34.87	6.67%	25,146
Dec 24, 2025	33.99	34.00	31.84	32.69	32.69	-0.27%	24,361