Jupiter Infomedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.46	62.46	58.78	59.65	59.65	-0.50%	30,652
Jun 2, 2026	58.99	59.95	58.79	59.95	59.95	4.99%	13,868
Jun 1, 2026	56.71	58.90	56.71	57.10	57.10	-4.34%	28,970
May 29, 2026	59.69	61.70	59.69	59.69	59.69	-5.00%	56,785
May 27, 2026	66.10	67.00	62.83	62.83	62.83	-4.99%	31,590
May 26, 2026	66.15	66.15	64.57	66.13	66.13	4.97%	271,576
May 25, 2026	63.00	63.00	62.95	63.00	63.00	5.00%	288,175
May 22, 2026	61.25	61.34	58.68	60.00	60.00	2.69%	103,957
May 21, 2026	61.50	61.50	58.00	58.43	58.43	-4.29%	15,759
May 20, 2026	59.47	61.99	57.00	61.05	61.05	2.66%	3,673
May 19, 2026	59.95	60.00	56.68	59.47	59.47	-0.32%	2,446
May 18, 2026	59.96	61.53	59.66	59.66	59.66	-4.98%	7,453
May 15, 2026	59.20	62.80	58.95	62.79	62.79	1.90%	12,736
May 14, 2026	62.02	62.02	61.62	61.62	61.62	-5.00%	7,226
May 13, 2026	65.88	65.88	63.00	64.86	64.86	0.54%	1,047
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