Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.99	53.60	50.00	50.26	50.26	-1.55%	322,683
Mar 25, 2026	49.00	51.28	48.51	51.05	51.05	2.10%	776,056
Mar 24, 2026	48.45	50.50	48.00	50.00	50.00	3.22%	403,904
Mar 23, 2026	49.90	50.00	47.51	48.44	48.44	-3.02%	306,705
Mar 20, 2026	50.10	50.10	48.60	49.95	49.95	-0.10%	404,565
Mar 19, 2026	48.00	50.90	47.70	50.00	50.00	1.48%	1,111,412
Mar 18, 2026	49.70	49.80	48.11	49.27	49.27	-0.96%	10,133
Mar 17, 2026	50.18	50.18	48.20	49.75	49.75	1.14%	28,666
Mar 16, 2026	48.65	54.60	45.99	49.19	49.19	-0.91%	1,907,072
Mar 13, 2026	50.80	50.80	47.25	49.64	49.64	-0.70%	5,852
Mar 12, 2026	48.00	50.53	47.24	49.99	49.99	1.24%	419,374
Mar 11, 2026	49.35	50.54	48.73	49.38	49.38	-1.20%	5,522
Mar 10, 2026	49.99	51.40	47.17	49.98	49.98	0.22%	650,693
Mar 9, 2026	45.85	50.10	43.32	49.87	49.87	3.62%	1,000,654
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