J2 Global, Inc. - Price History
Stock symbol JCOM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JCOM (J2 Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $142.84 | $142.84 |
| June 2023 | $142.84 | $142.84 |
| May 2023 | $142.84 | $142.84 |
| April 2023 | $142.84 | $142.84 |
| March 2023 | $142.84 | $142.84 |
| February 2023 | $142.84 | $142.84 |
| January 2023 | $142.84 | $142.84 |
| December 2022 | $142.84 | $142.84 |
| November 2022 | $142.84 | $142.84 |
| October 2022 | $142.84 | $142.84 |
| September 2022 | $142.84 | $142.84 |
| August 2022 | $142.84 | $142.84 |
| July 2022 | $142.84 | $142.84 |
| June 2022 | $142.84 | $142.84 |
| May 2022 | $142.84 | $142.84 |
| April 2022 | $142.84 | $142.84 |
| March 2022 | $142.84 | $142.84 |
| February 2022 | $142.84 | $142.84 |
| January 2022 | $142.84 | $142.84 |
| December 2021 | $142.84 | $142.84 |
| November 2021 | $113.87 | $113.87 |
| October 2021 | $128.27 | $128.27 |
| September 2021 | $118.75 | $118.75 |
| August 2021 | $137.70 | $137.70 |
| July 2021 | $141.27 | $141.27 |
| June 2021 | $137.55 | $137.55 |
| May 2021 | $124.53 | $124.53 |
| April 2021 | $121 | $121 |
| March 2021 | $119.86 | $119.86 |
| February 2021 | $111.38 | $111.38 |
| January 2021 | $102.64 | $102.64 |
| December 2020 | $97.69 | $97.69 |
| November 2020 | $89.61 | $89.61 |
| October 2020 | $67.88 | $67.88 |
| September 2020 | $69.22 | $69.22 |
| August 2020 | $69.99 | $69.99 |
| July 2020 | $56.72 | $56.72 |
| June 2020 | $63.21 | $63.21 |
| May 2020 | $78.30 | $78.30 |
| April 2020 | $80.64 | $80.64 |
| March 2020 | $74.85 | $74.85 |
| February 2020 | $87.33 | $87.33 |
| January 2020 | $95.86 | $95.86 |
| December 2019 | $93.71 | $93.71 |
| November 2019 | $97.02 | $97.02 |
| October 2019 | $94.96 | $94.96 |
| September 2019 | $90.82 | $90.82 |
| August 2019 | $84.60 | $84.60 |
| July 2019 | $89.09 | $89.09 |
| June 2019 | $88.89 | $88.89 |
| May 2019 | $84.29 | $84.29 |
| April 2019 | $87.16 | $87.62 |
| March 2019 | $86.15 | $86.60 |
| February 2019 | $84.56 | $85.01 |
| January 2019 | $74.38 | $75.16 |
| December 2018 | $68.66 | $69.38 |
| November 2018 | $73.04 | $73.81 |
| October 2018 | $71.65 | $72.84 |
| September 2018 | $81.50 | $82.85 |
| August 2018 | $81.22 | $82.57 |
| July 2018 | $83.02 | $84.84 |
| June 2018 | $84.75 | $86.61 |
| May 2018 | $82.63 | $84.44 |
| April 2018 | $77.30 | $79.38 |
| March 2018 | $76.86 | $78.92 |
| February 2018 | $72.08 | $74.02 |
| January 2018 | $77.49 | $79.99 |
| December 2017 | $72.69 | $75.03 |
| November 2017 | $73.10 | $75.46 |
| October 2017 | $71.43 | $74.14 |
| September 2017 | $71.18 | $73.88 |
| August 2017 | $72.53 | $75.28 |
| July 2017 | $81.12 | $84.63 |
| June 2017 | $81.56 | $85.09 |
| May 2017 | $81.11 | $84.62 |
| April 2017 | $86.12 | $90.24 |
| March 2017 | $80.08 | $83.91 |
| February 2017 | $77.70 | $81.42 |
| January 2017 | $79.64 | $83.81 |
| December 2016 | $77.73 | $81.80 |
| November 2016 | $69.85 | $73.51 |
| October 2016 | $67.28 | $71.15 |
| September 2016 | $62.99 | $66.61 |
| August 2016 | $64.46 | $68.17 |
| July 2016 | $62.88 | $66.84 |
| June 2016 | $59.43 | $63.17 |
| May 2016 | $63.01 | $66.97 |
| April 2016 | $59.44 | $63.52 |
| March 2016 | $57.63 | $61.58 |
| February 2016 | $68.39 | $73.08 |
| January 2016 | $67.55 | $72.51 |
| December 2015 | $76.69 | $82.32 |
| November 2015 | $74.96 | $80.47 |
| October 2015 | $71.95 | $77.55 |
| September 2015 | $65.74 | $70.85 |
| August 2015 | $64.56 | $69.58 |
| July 2015 | $65.05 | $70.40 |
| June 2015 | $62.77 | $67.94 |
| May 2015 | $61.36 | $66.41 |
| April 2015 | $63.81 | $69.37 |
| March 2015 | $60.42 | $65.68 |
| February 2015 | $61.86 | $67.25 |
| January 2015 | $52.61 | $57.44 |
| December 2014 | $56.78 | $62 |
| November 2014 | $51.78 | $56.54 |
| October 2014 | $49.29 | $54.09 |
| September 2014 | $44.98 | $49.36 |
| August 2014 | $48.70 | $53.45 |
| July 2014 | $44.34 | $48.92 |
| June 2014 | $46.10 | $50.86 |
| May 2014 | $42.93 | $47.36 |
| April 2014 | $41.78 | $46.36 |
| March 2014 | $45.11 | $50.05 |
| February 2014 | $46.32 | $51.40 |
| January 2014 | $40.65 | $45.35 |
| December 2013 | $44.83 | $50.01 |
| November 2013 | $43 | $47.97 |
| October 2013 | $49.01 | $54.98 |
| September 2013 | $44.15 | $49.52 |
| August 2013 | $43.90 | $49.24 |
| July 2013 | $40.61 | $45.77 |
| June 2013 | $37.72 | $42.51 |
| May 2013 | $36.28 | $40.89 |
| April 2013 | $35.90 | $40.70 |
| March 2013 | $34.58 | $39.21 |
| February 2013 | $31.47 | $35.68 |
| January 2013 | $27.88 | $31.82 |
| December 2012 | $26.81 | $30.60 |
| November 2012 | $26.50 | $30.24 |
| October 2012 | $26.13 | $30.04 |
| September 2012 | $28.54 | $32.82 |
| August 2012 | $25.63 | $29.47 |
| July 2012 | $25.83 | $29.93 |
| June 2012 | $22.80 | $26.42 |
| May 2012 | $20.88 | $24.19 |
| April 2012 | $22.10 | $25.83 |
| March 2012 | $24.54 | $28.68 |
| February 2012 | $25.34 | $29.61 |
| January 2012 | $22.91 | $26.96 |
| December 2011 | $23.91 | $28.14 |
| November 2011 | $23.04 | $27.11 |
| October 2011 | $25.92 | $30.72 |
| September 2011 | $22.70 | $26.90 |
| August 2011 | $26.96 | $31.95 |
| July 2011 | $22.42 | $26.74 |
| June 2011 | $23.67 | $28.23 |
| May 2011 | $24.31 | $28.99 |
| April 2011 | $24.70 | $29.46 |
| March 2011 | $24.74 | $29.51 |
| February 2011 | $24.39 | $29.09 |
| January 2011 | $23.14 | $27.60 |
| December 2010 | $24.27 | $28.95 |
| November 2010 | $22.49 | $26.82 |
| October 2010 | $22.09 | $26.35 |
| September 2010 | $19.95 | $23.79 |
| August 2010 | $18.02 | $21.49 |
| July 2010 | $19.73 | $23.53 |
| June 2010 | $18.31 | $21.84 |
| May 2010 | $19.40 | $23.14 |
| April 2010 | $20.19 | $24.08 |
| March 2010 | $19.58 | $23.35 |
| February 2010 | $18.19 | $21.70 |
| January 2010 | $17.22 | $20.54 |
| December 2009 | $17.06 | $20.35 |
| November 2009 | $16.67 | $19.88 |
| October 2009 | $17.15 | $20.45 |
| September 2009 | $19.29 | $23.01 |
| August 2009 | $17.92 | $21.37 |
| July 2009 | $20.11 | $23.99 |
| June 2009 | $18.91 | $22.56 |
| May 2009 | $18.70 | $22.30 |
| April 2009 | $20.11 | $23.99 |
| March 2009 | $18.35 | $21.89 |
| February 2009 | $15.70 | $18.73 |
| January 2009 | $16.42 | $19.58 |
| December 2008 | $16.80 | $20.04 |
| November 2008 | $16.37 | $19.52 |
| October 2008 | $13.52 | $16.12 |
| September 2008 | $19.58 | $23.35 |
| August 2008 | $20.68 | $24.67 |
| July 2008 | $20.10 | $23.97 |
| June 2008 | $19.28 | $23 |
| May 2008 | $22.23 | $26.52 |
| April 2008 | $17.94 | $21.40 |
| March 2008 | $18.71 | $22.32 |
| February 2008 | $18.04 | $21.52 |
| January 2008 | $18.37 | $21.91 |
| December 2007 | $17.75 | $21.17 |
| November 2007 | $20.39 | $24.32 |
| October 2007 | $28.25 | $33.69 |
| September 2007 | $27.44 | $32.73 |
| August 2007 | $28.51 | $34 |
| July 2007 | $27.37 | $32.64 |
| June 2007 | $29.78 | $35.52 |
| May 2007 | $27.94 | $33.33 |
| April 2007 | $24.11 | $28.76 |
| March 2007 | $23.24 | $27.72 |
| February 2007 | $20.16 | $24.04 |
| January 2007 | $22.20 | $26.48 |
| December 2006 | $22.85 | $27.25 |
| November 2006 | $23.42 | $27.93 |
| October 2006 | $23.01 | $27.44 |
| September 2006 | $22.78 | $27.17 |
| August 2006 | $21.07 | $25.13 |
| July 2006 | $23.48 | $28 |
| June 2006 | $26.18 | $31.22 |
| May 2006 | $22.27 | $26.56 |
| April 2006 | $20.58 | $24.55 |
| March 2006 | $19.70 | $23.50 |
| February 2006 | $18.28 | $21.80 |
| January 2006 | $20.02 | $23.88 |
| December 2005 | $17.92 | $21.37 |
| November 2005 | $20 | $23.85 |
| October 2005 | $18.51 | $22.08 |
| September 2005 | $16.94 | $20.21 |
| August 2005 | $15.73 | $18.76 |
| July 2005 | $16.81 | $20.06 |
| June 2005 | $14.44 | $17.22 |
| May 2005 | $14.71 | $17.54 |
| April 2005 | $14.97 | $17.86 |
| March 2005 | $14.38 | $17.16 |
| February 2005 | $16.06 | $19.16 |
| January 2005 | $13.75 | $16.40 |
| December 2004 | $14.46 | $17.25 |
| November 2004 | $14.61 | $17.42 |
| October 2004 | $12.64 | $15.07 |
| September 2004 | $13.24 | $15.80 |
| August 2004 | $10.59 | $12.63 |
| July 2004 | $10.69 | $12.76 |
| June 2004 | $11.65 | $13.90 |
| May 2004 | $10.38 | $12.39 |
| April 2004 | $9.71 | $11.58 |
| March 2004 | $9.47 | $11.29 |
| February 2004 | $9.21 | $10.98 |
| January 2004 | $9.67 | $11.53 |
| December 2003 | $10.39 | $12.40 |
| November 2003 | $11.90 | $14.19 |
| October 2003 | $11.90 | $14.19 |
| September 2003 | $15.86 | $18.92 |
| August 2003 | $13.10 | $15.62 |
| July 2003 | $11.37 | $13.56 |
| June 2003 | $9.64 | $11.50 |
| May 2003 | $7.74 | $9.23 |
| April 2003 | $6.20 | $7.39 |
| March 2003 | $5.94 | $7.09 |
| February 2003 | $5.01 | $5.97 |
| January 2003 | $4.02 | $4.79 |
| December 2002 | $3.99 | $4.76 |
| November 2002 | $4.64 | $5.54 |
| October 2002 | $5.75 | $6.86 |
| September 2002 | $4.17 | $4.97 |
| August 2002 | $3.77 | $4.50 |
| July 2002 | $4.09 | $4.87 |
| June 2002 | $3.44 | $4.11 |
| May 2002 | $2.90 | $3.46 |
| April 2002 | $2.30 | $2.74 |
| March 2002 | $1.89 | $2.25 |
| February 2002 | $1.16 | $1.38 |
| January 2002 | $0.96 | $1.15 |
| December 2001 | $1.04 | $1.24 |
| November 2001 | $0.83 | $0.99 |
| October 2001 | $0.66 | $0.79 |
| September 2001 | $0.71 | $0.85 |
| August 2001 | $0.73 | $0.88 |
| July 2001 | $0.84 | $1 |
| June 2001 | $0.87 | $1.04 |
| May 2001 | $0.80 | $0.95 |
| April 2001 | $0.55 | $0.66 |
| March 2001 | $0.49 | $0.58 |
| February 2001 | $0.56 | $0.67 |
| January 2001 | $0.65 | $0.78 |
| December 2000 | $0.24 | $0.28 |
| November 2000 | $0.52 | $0.62 |
| October 2000 | $0.81 | $0.97 |
| September 2000 | $1.10 | $1.31 |
| August 2000 | $1.21 | $1.44 |
| July 2000 | $2.15 | $2.56 |
| June 2000 | $1.34 | $1.59 |
| May 2000 | $1.26 | $1.50 |
| April 2000 | $2.20 | $2.62 |
| March 2000 | $4.19 | $5 |
| February 2000 | $4.45 | $5.31 |
| January 2000 | $5.03 | $6 |
| December 1999 | $5.63 | $6.72 |
| November 1999 | $4.90 | $5.84 |
| October 1999 | $3.64 | $4.34 |
| September 1999 | $4.17 | $4.97 |
| August 1999 | $5.76 | $6.88 |
| July 1999 | $7.23 | $8.62 |
JCOM
Price: $142.84
52 week price:
Dividend Yield: 0.80%
Forward Dividend Yield: 1.84%
Payout Ratio Range:
Earnings Per Share: 10.15 USD
P/E Ratio: 28.62
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 355657
Ebitda: 119.7 millionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 2