Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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