Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	64.91	66.29	63.00	64.51	64.51	-2.70%	23,916
May 11, 2026	64.94	67.20	62.21	66.30	66.30	2.09%	8,862
May 8, 2026	62.71	65.00	61.20	64.94	64.94	1.48%	10,550
May 7, 2026	63.85	66.65	61.30	63.99	63.99	0.22%	6,263
May 6, 2026	61.22	64.28	61.22	63.85	63.85	4.30%	13,228
May 5, 2026	64.70	65.18	61.20	61.22	61.22	-3.88%	5,241
May 4, 2026	63.50	64.00	60.67	63.69	63.69	-0.27%	9,213
Apr 30, 2026	67.29	67.29	63.37	63.86	63.86	-3.56%	3,300
Apr 29, 2026	62.30	68.00	62.30	66.22	66.22	1.33%	10,327
Apr 28, 2026	63.95	68.99	63.73	65.35	65.35	-2.58%	17,160
Apr 27, 2026	66.70	69.83	66.68	67.08	67.08	-4.42%	30,487
Apr 24, 2026	70.18	73.85	70.18	70.18	70.18	-5.00%	8,415
Apr 23, 2026	81.55	81.55	73.87	73.87	73.87	-4.99%	30,387
Apr 22, 2026	71.30	77.75	71.30	77.75	77.75	5.00%	32,505
Apr 21, 2026	72.30	74.05	72.30	74.05	74.05	4.99%	47,878
Apr 20, 2026	67.20	70.53	66.60	70.53	70.53	4.99%	31,994
Apr 17, 2026	64.50	67.20	63.09	67.18	67.18	4.97%	28,150
Apr 16, 2026	64.50	65.72	62.55	64.00	64.00	0.22%	13,360
Apr 15, 2026	64.36	65.94	62.51	63.86	63.86	-1.07%	13,108
Apr 13, 2026	62.32	65.00	59.81	64.55	64.55	2.54%	29,770
Apr 10, 2026	65.99	65.99	61.00	62.95	62.95	-1.10%	15,895
Apr 9, 2026	61.74	64.19	59.71	63.65	63.65	4.11%	20,272
Apr 8, 2026	58.81	61.74	57.40	61.14	61.14	3.98%	33,334
Apr 7, 2026	56.00	58.80	56.00	58.80	58.80	5.00%	23,760
Apr 6, 2026	54.00	57.95	54.00	56.00	56.00	-	132,295
Apr 2, 2026	55.99	56.15	53.22	56.00	56.00	4.71%	198,855
Apr 1, 2026	53.25	53.49	51.57	53.48	53.48	4.97%	13,351
Mar 30, 2026	52.44	52.77	50.45	50.95	50.95	1.37%	55,479
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