U.S. markets closed

J2 Global, Inc. (JCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.99-1.35 (-1.92%)
At close: 4:00PM EDT

68.99 0.00 (0.00%)
After hours: 4:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202070.2870.9768.6368.9968.99363,400
Sep 28, 202070.0870.6570.0870.3470.34284,700
Sep 25, 202068.9469.6268.6369.4169.41274,600
Sep 24, 202068.8570.2668.0069.2569.25387,000
Sep 23, 202070.1270.6968.9869.0169.01372,000
Sep 22, 202069.0170.3868.3070.2870.28333,900
Sep 21, 202069.5569.5667.7368.4168.41603,300
Sep 18, 202072.8673.5070.0570.7270.721,024,000
Sep 17, 202072.2072.3270.8471.8271.82430,600
Sep 16, 202072.8773.9171.9073.2273.22743,500
Sep 15, 202073.8973.8971.5372.4772.47481,700
Sep 14, 202072.6473.6272.2273.3273.32732,300
Sep 11, 202071.3272.5970.8672.3572.35889,200
Sep 10, 202071.5073.0971.3771.5171.51784,500
Sep 09, 202070.1071.9969.9971.4371.43906,100
Sep 08, 202068.4570.8067.7469.9169.91813,500
Sep 04, 202069.2570.7168.1969.4869.48945,900
Sep 03, 202071.0671.2668.5069.0169.01900,900
Sep 02, 202070.7472.0369.8971.6071.60806,000
Sep 01, 202069.7770.7769.3070.4870.48381,500
Aug 31, 202071.0471.0469.9569.9969.99524,400
Aug 28, 202072.9872.9870.7270.9170.91494,100
Aug 27, 202074.0074.8772.7772.7772.77403,700
Aug 26, 202073.3374.0172.8073.9773.97633,200
Aug 25, 202072.6473.0771.8873.0173.01471,500
Aug 24, 202070.0072.4769.9672.4572.45559,900
Aug 21, 202071.7271.9769.6869.8269.821,265,800
Aug 20, 202070.1972.3270.1271.9071.90596,900
Aug 19, 202070.2071.5470.0170.6170.61484,100
Aug 18, 202071.7171.7169.8570.3770.37744,100
Aug 17, 202072.0172.3970.8371.7871.78690,200
Aug 14, 202069.2171.1669.1170.2070.20602,700
Aug 13, 202071.1572.0069.9370.1370.13970,100
Aug 12, 202070.6771.9469.8970.5670.561,695,900
Aug 11, 202073.8976.0368.6469.0369.033,608,600
Aug 10, 202061.6862.1659.8960.1160.111,034,000
Aug 07, 202059.8461.4959.8261.3761.37906,900
Aug 06, 202059.5460.0059.2259.9159.91428,600
Aug 05, 202059.8160.0459.0859.4059.40453,600
Aug 04, 202058.6459.2358.1259.0759.07630,000
Aug 03, 202056.6758.6056.2558.5058.50579,800
Jul 31, 202056.2156.7455.4456.7256.72646,700
Jul 30, 202054.7056.4953.2556.2056.201,066,400
Jul 29, 202054.3155.6754.0555.4655.46957,300
Jul 28, 202055.0255.5554.3454.3754.37785,600
Jul 27, 202055.2755.3454.5555.0455.04676,300
Jul 24, 202055.6155.8354.7055.2955.29830,100
Jul 23, 202056.2656.5855.3355.7655.76638,300
Jul 22, 202056.5057.3956.0556.2656.26612,700
Jul 21, 202056.8557.8256.2856.5956.59700,800
Jul 20, 202055.8456.7755.6756.4556.45522,800
Jul 17, 202055.5556.6854.9656.3456.34576,400
Jul 16, 202057.4457.8155.2055.4855.48685,600
Jul 15, 202056.7558.6156.6858.1958.19793,100
Jul 14, 202055.8356.3454.4656.2556.251,237,700
Jul 13, 202057.4857.8055.6055.7455.74758,200
Jul 10, 202057.8259.8956.8456.9956.99938,300
Jul 09, 202059.9660.4657.7457.8957.891,035,900
Jul 08, 202060.0761.0358.8159.5959.591,394,800
Jul 07, 202061.7962.5659.7559.8859.88852,500
Jul 06, 202062.4863.9760.9862.0862.081,615,100
Jul 02, 202064.8865.8261.3661.6961.691,302,400
Jul 01, 202064.1165.8264.0064.1064.102,301,900
Jun 30, 202064.6367.8063.0263.2163.214,249,700
Jun 29, 202069.7770.1668.7869.5069.50513,200
Jun 26, 202069.7269.9768.5169.0769.071,021,800
Jun 25, 202069.2070.0768.2270.0170.01787,400
Jun 24, 202072.3072.7869.4069.6069.60874,500
Jun 23, 202075.1375.1372.7272.9972.99531,500
Jun 22, 202074.5674.5671.8173.8573.85718,400
Jun 19, 202072.3375.1471.7775.1475.143,053,400
Jun 18, 202073.0373.4171.3471.5471.54760,200
Jun 17, 202075.1275.5773.1473.5473.54663,000
Jun 16, 202076.1077.0174.2475.0675.06710,700
Jun 15, 202072.9474.5170.7874.1874.18879,900
Jun 12, 202078.4879.1673.0174.9374.93534,000
Jun 11, 202078.5079.2375.6176.3276.32703,700
Jun 10, 202080.6581.9680.1581.0781.07527,000
Jun 09, 202081.8682.3680.6081.0881.08362,900
Jun 08, 202081.2182.8281.0082.7882.78317,200
Jun 05, 202081.3181.9480.4281.0581.05516,600
Jun 04, 202080.8781.5578.7579.0679.06403,100
Jun 03, 202081.0981.6080.4381.1981.19541,900
Jun 02, 202079.8180.4578.6780.0080.00424,100
Jun 01, 202078.0079.8777.5579.3679.36444,800
May 29, 202078.1678.6477.1578.3078.30537,200
May 28, 202080.3680.5077.9178.3478.34513,500
May 27, 202079.6680.6677.8080.3480.34548,500
May 26, 202078.8479.5577.7378.5178.51438,100
May 22, 202075.6376.6974.6576.6176.61333,900
May 21, 202075.0076.3874.6375.4275.42579,800
May 20, 202074.0175.7774.0175.1975.19339,800
May 19, 202073.8975.4273.3273.5273.52410,300
May 18, 202073.6874.9573.5173.9173.91478,800
May 15, 202071.1673.4770.5072.3672.361,182,100
May 14, 202069.8571.7467.6671.6271.62655,900
May 13, 202072.0173.6469.8370.8470.841,040,700
May 12, 202078.6379.7272.1172.1172.111,200,000
May 11, 202081.0181.7478.8181.3381.33924,100
May 08, 202080.3882.0779.4481.6081.60432,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...