Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	34.98	34.98	32.12	32.78	32.78	-0.36%	15,303
Dec 22, 2025	36.89	36.89	31.60	32.90	32.90	-3.55%	13,027
Dec 19, 2025	34.80	36.74	34.00	34.11	34.11	-3.73%	8,624
Dec 18, 2025	35.60	36.73	35.12	35.43	35.43	-0.48%	13,650
Dec 17, 2025	36.94	37.35	35.60	35.60	35.60	-1.19%	2,605
Dec 16, 2025	35.51	37.94	35.51	36.03	36.03	-2.60%	6,791
Dec 15, 2025	36.65	38.45	35.22	36.99	36.99	1.34%	5,254
Dec 12, 2025	38.98	38.98	35.56	36.50	36.50	2.16%	10,137
Dec 11, 2025	35.55	36.85	35.00	35.73	35.73	3.00%	3,705
Dec 10, 2025	35.21	35.93	34.00	34.69	34.69	-4.25%	12,101
Dec 9, 2025	37.06	37.48	35.90	36.23	36.23	-2.21%	5,085
Dec 8, 2025	38.17	38.37	36.25	37.05	37.05	-2.93%	5,715
Dec 5, 2025	38.58	39.80	37.00	38.17	38.17	-1.70%	1,995
Dec 4, 2025	37.80	39.39	36.21	38.83	38.83	2.51%	2,945
Dec 3, 2025	38.88	38.90	37.53	37.88	37.88	-2.09%	1,703
Dec 2, 2025	39.19	39.49	38.16	38.69	38.69	-1.28%	1,842
Dec 1, 2025	39.39	39.99	39.19	39.19	39.19	0.49%	944
Nov 28, 2025	39.00	39.94	38.60	39.00	39.00	0.49%	8,025
Nov 27, 2025	38.48	40.70	38.01	38.81	38.81	1.52%	8,076
Nov 26, 2025	37.50	38.70	36.20	38.23	38.23	2.44%	4,234
Nov 25, 2025	38.47	38.94	37.20	37.32	37.32	-0.45%	9,739
Nov 24, 2025	41.25	41.70	34.65	37.49	37.49	-9.49%	12,982
Nov 21, 2025	44.54	45.00	40.45	41.42	41.42	-3.52%	15,084
Nov 20, 2025	40.10	46.00	39.80	42.93	42.93	7.32%	30,001
Nov 19, 2025	41.00	41.00	38.00	40.00	40.00	-2.58%	5,371
Nov 18, 2025	40.60	42.98	40.50	41.06	41.06	1.38%	3,833
Nov 17, 2025	40.96	40.98	40.25	40.50	40.50	-1.15%	7,255
Nov 14, 2025	40.50	41.50	40.10	40.97	40.97	1.14%	5,283
Nov 13, 2025	41.80	41.80	40.50	40.51	40.51	-2.97%	983
Nov 12, 2025	42.00	42.88	40.66	41.75	41.75	-1.07%	1,465