J2 Global Inc (JCOM) Historical Stock Data
142.84 ↑0.00 (0.00%)
As of October 7, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, JCOM is up 0.29% a day on average. There have been 16 days where J2 Global Inc closed green and 14 days where JCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-07 | 139.20 | 142.84 | ↑$3.64 (2.61%) | 138.55 | 143.06 | 355.66K |
| 2021-10-06 | 134.15 | 138.59 | ↑$4.44 (3.31%) | 133.38 | 138.70 | 382.55K |
| 2021-10-05 | 135.84 | 135.98 | ↑$0.14 (0.10%) | 135.24 | 138.68 | 378.69K |
| 2021-10-04 | 140.11 | 135.36 | ↓$4.75 (-3.39%) | 134.80 | 140.22 | 332.71K |
| 2021-10-01 | 136.55 | 139.87 | ↑$3.32 (2.43%) | 135.57 | 140.52 | 374.64K |
| 2021-09-30 | 138.84 | 136.62 | ↓$2.22 (-1.60%) | 136.60 | 140.79 | 348K |
| 2021-09-29 | 141.10 | 141.00 | ↓$0.10 (-0.07%) | 139.22 | 141.52 | 277.34K |
| 2021-09-28 | 140.01 | 140.50 | ↑$0.49 (0.35%) | 139.49 | 141.51 | 300.94K |
| 2021-09-27 | 140.84 | 141.50 | ↑$0.66 (0.47%) | 139.76 | 142.15 | 262.90K |
| 2021-09-24 | 140.48 | 141.59 | ↑$1.11 (0.79%) | 140.23 | 142.20 | 162.27K |
| 2021-09-23 | 138.61 | 141.61 | ↑$3.00 (2.16%) | 138.61 | 142.12 | 429.17K |
| 2021-09-22 | 132.09 | 137.66 | ↑$5.57 (4.22%) | 130.98 | 138.19 | 372.99K |
| 2021-09-21 | 133.04 | 131.39 | ↓$1.65 (-1.24%) | 131.38 | 134.22 | 382.57K |
| 2021-09-20 | 129.91 | 131.94 | ↑$2.03 (1.56%) | 129.01 | 132.33 | 440.01K |
| 2021-09-17 | 137.00 | 132.51 | ↓$4.49 (-3.28%) | 132.17 | 137.54 | 1.45M |
| 2021-09-16 | 139.25 | 136.36 | ↓$2.89 (-2.08%) | 136.14 | 139.35 | 233.56K |
| 2021-09-15 | 135.29 | 139.84 | ↑$4.55 (3.36%) | 135.29 | 139.94 | 415.35K |
| 2021-09-14 | 136.15 | 135.97 | ↓$0.18 (-0.13%) | 134.24 | 137.13 | 316.96K |
| 2021-09-13 | 135.08 | 135.93 | ↑$0.85 (0.63%) | 132.49 | 136.00 | 225.04K |
| 2021-09-10 | 139.71 | 134.74 | ↓$4.97 (-3.56%) | 134.20 | 139.89 | 289.09K |
| 2021-09-09 | 136.01 | 138.34 | ↑$2.33 (1.71%) | 136.01 | 141.17 | 406.67K |
| 2021-09-08 | 132.57 | 135.68 | ↑$3.11 (2.35%) | 132.56 | 135.74 | 588.99K |
| 2021-09-07 | 135.80 | 133.26 | ↓$2.54 (-1.87%) | 133.11 | 135.88 | 393.38K |
| 2021-09-03 | 137.29 | 136.17 | ↓$1.12 (-0.82%) | 136.07 | 137.85 | 152.92K |
| 2021-09-02 | 138.56 | 137.81 | ↓$0.75 (-0.54%) | 137.61 | 138.75 | 197.47K |
| 2021-09-01 | 138.01 | 137.84 | ↓$0.17 (-0.12%) | 137.19 | 138.48 | 259.42K |
| 2021-08-31 | 138.46 | 137.70 | ↓$0.76 (-0.55%) | 136.20 | 139.13 | 325.25K |
| 2021-08-30 | 140.44 | 138.17 | ↓$2.27 (-1.62%) | 138.09 | 140.44 | 256.55K |
| 2021-08-27 | 135.41 | 139.79 | ↑$4.38 (3.23%) | 135.41 | 140.11 | 294.61K |
| 2021-08-26 | 135.27 | 135.45 | ↑$0.18 (0.13%) | 135.18 | 136.37 | 253.77K |
Create an account or log in to view more rows.
$JCOM not yet time to short
$JCOM I think I like this stock more everyday
$JCOM Buy the dip
$JCOM im in.
$JCOM C'mon
do a spike!!
$JCOM buying this dip
$JCOM we’re fucked tomorrow boys
$JCOM buy bitches
$JCOM come back next earning
$JCOM buy and HODL