Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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