Skip to main content

Juniper Networks (NY: JNPR )

38.98 -0.05 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.89 23.96 23.02 23.07 6,681,377 -0.87(-3.64%)
Apr 29, 2021 23.13 24.02 23.06 23.95 8,949,938 +0.99(+4.32%)
Apr 28, 2021 23.63 23.81 22.66 22.96 8,492,054 -0.02(-0.08%)
Apr 27, 2021 23.27 23.45 22.85 22.97 9,039,615 -0.25(-1.10%)
Apr 26, 2021 23.04 23.26 22.79 23.23 7,479,420 +0.24(+1.03%)
Apr 23, 2021 22.85 23.12 22.67 22.99 4,547,822 +0.21(+0.92%)
Apr 22, 2021 23.16 23.26 22.77 22.78 3,374,415 -0.45(-1.92%)
Apr 21, 2021 23.06 23.31 22.89 23.23 2,799,893 +0.21(+0.91%)
Apr 20, 2021 23.57 23.68 22.89 23.02 3,270,198 -0.54(-2.28%)
Apr 19, 2021 23.64 23.75 23.49 23.56 3,745,382 -0.08(-0.35%)
Apr 16, 2021 23.40 23.73 23.38 23.64 6,347,847 +0.35(+1.52%)
Apr 15, 2021 23.34 23.40 23.23 23.28 2,882,927 +0.03(+0.12%)
Apr 14, 2021 23.28 23.43 23.16 23.26 3,608,751 -0.07(-0.31%)
Apr 13, 2021 23.25 23.46 23.16 23.33 4,542,994 +0.15(+0.63%)
Apr 12, 2021 23.09 23.22 22.96 23.18 2,903,902 +0.09(+0.39%)
Apr 09, 2021 23.31 23.38 22.95 23.09 3,782,827 -0.17(-0.74%)
Apr 08, 2021 23.13 23.27 22.90 23.26 3,036,467 +0.16(+0.71%)
Apr 07, 2021 23.36 23.41 23.02 23.10 2,832,309 -0.15(-0.63%)
Apr 06, 2021 23.43 23.43 23.10 23.25 2,586,459 -0.12(-0.51%)
Apr 05, 2021 23.36 23.54 23.16 23.36 2,471,616 +0.08(+0.35%)
Apr 01, 2021 23.16 23.30 22.97 23.28 3,469,545 +0.26(+1.15%)
Mar 31, 2021 23.19 23.26 22.89 23.02 2,755,074 -0.13(-0.55%)
Mar 30, 2021 23.18 23.26 22.88 23.15 2,533,665 -0.19(-0.82%)
Mar 29, 2021 23.38 23.81 23.26 23.34 4,123,033 -0.15(-0.62%)
Mar 26, 2021 22.90 23.50 22.79 23.48 4,368,897 +0.73(+3.19%)
Mar 25, 2021 22.24 22.86 22.15 22.76 2,755,414 +0.49(+2.20%)
Mar 24, 2021 22.65 22.81 22.24 22.26 3,550,698 -0.35(-1.53%)
Mar 23, 2021 22.98 23.01 22.50 22.61 3,317,641 -0.37(-1.62%)
Mar 22, 2021 22.68 23.09 22.56 22.98 3,875,835 +0.26(+1.16%)
Mar 19, 2021 22.86 23.02 22.68 22.72 6,243,090 -0.18(-0.79%)
Mar 18, 2021 22.86 23.18 22.79 22.90 3,199,467 -0.18(-0.79%)
Mar 17, 2021 23.06 23.26 22.86 23.08 4,236,112 -0.14(-0.59%)
Mar 16, 2021 23.31 23.43 22.96 23.22 4,817,812 -0.25(-1.08%)
Mar 15, 2021 23.17 23.51 23.11 23.47 3,912,306 +0.39(+1.69%)
Mar 12, 2021 22.89 23.22 22.81 23.08 4,022,493 +0.14(+0.59%)
Mar 11, 2021 22.61 23.07 22.41 22.95 7,501,149 +0.51(+2.27%)
Mar 10, 2021 22.02 22.44 22.01 22.44 3,542,546 +0.50(+2.28%)
Mar 09, 2021 21.94 22.21 21.85 21.94 6,434,939 +0.16(+0.75%)
Mar 08, 2021 21.63 22.21 21.46 21.77 7,917,484 +0.14(+0.63%)
Mar 05, 2021 21.71 21.84 21.34 21.64 6,878,128 +0.16(+0.76%)
Mar 04, 2021 21.75 22.13 21.37 21.47 6,490,824 -0.22(-1.01%)
Mar 03, 2021 21.70 22.18 21.49 21.69 5,564,878 +0.06(+0.29%)
Mar 02, 2021 21.77 21.89 21.61 21.63 3,092,216 -0.15(-0.71%)
Mar 01, 2021 21.31 21.93 21.22 21.78 4,898,213 +0.63(+2.96%)
Feb 26, 2021 21.33 21.46 21.01 21.16 5,608,492 -0.15(-0.68%)
Feb 25, 2021 21.45 21.64 21.15 21.30 3,603,256 -0.10(-0.46%)
Feb 24, 2021 21.20 21.47 21.18 21.40 3,545,502 +0.13(+0.59%)
Feb 23, 2021 21.60 21.63 21.18 21.27 4,285,048 -0.37(-1.71%)
Feb 22, 2021 21.38 21.74 21.25 21.64 6,686,845 +0.05(+0.21%)
Feb 19, 2021 21.73 21.88 21.58 21.60 6,406,005 -0.06(-0.29%)
Feb 18, 2021 21.68 21.96 21.58 21.66 4,259,948 -0.14(-0.66%)
Feb 17, 2021 21.90 22.18 21.71 21.81 6,157,929 -0.23(-1.02%)
Feb 16, 2021 22.81 22.81 21.51 22.03 9,121,832 -0.72(-3.17%)
Feb 12, 2021 23.17 23.41 22.54 22.75 6,556,048 -0.46(-1.98%)
Feb 11, 2021 23.11 23.23 22.91 23.21 5,225,212 +0.29(+1.26%)
Feb 10, 2021 22.92 23.18 22.60 22.92 5,032,514 -0.05(-0.24%)
Feb 09, 2021 22.69 23.04 22.62 22.98 3,372,183 +0.32(+1.39%)
Feb 08, 2021 22.28 22.69 22.20 22.66 3,619,512 +0.54(+2.44%)
Feb 05, 2021 22.05 22.25 21.95 22.12 4,600,831 +0.13(+0.57%)
Feb 04, 2021 21.91 22.23 21.90 22.00 3,036,214 +0.07(+0.33%)
Feb 03, 2021 21.83 22.12 21.52 21.92 4,712,894 +0.13(+0.58%)
Feb 02, 2021 22.27 22.31 21.56 21.80 5,732,979 -0.52(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.