Skip to main content

Juniper Networks (NY: JNPR )

37.22 -0.06 (-0.17%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.28 33.57 33.23 33.52 2,887,231 +0.31(+0.93%)
Dec 30, 2021 33.66 33.72 33.17 33.21 3,223,769 -0.37(-1.09%)
Dec 29, 2021 33.28 33.71 33.19 33.58 2,390,110 +0.32(+0.96%)
Dec 28, 2021 32.95 33.37 32.93 33.26 3,815,796 +0.30(+0.91%)
Dec 27, 2021 32.14 33.01 32.12 32.96 3,043,696 +0.92(+2.87%)
Dec 23, 2021 31.82 32.39 31.79 32.04 2,249,082 +0.27(+0.86%)
Dec 22, 2021 31.55 31.80 31.32 31.77 2,026,369 +0.23(+0.71%)
Dec 21, 2021 31.43 31.55 31.10 31.54 4,329,724 +0.41(+1.33%)
Dec 20, 2021 31.02 31.39 30.78 31.13 2,634,422 -0.45(-1.43%)
Dec 17, 2021 31.25 31.72 31.07 31.58 10,461,524 +0.16(+0.51%)
Dec 16, 2021 32.00 32.09 31.25 31.42 4,486,710 -0.54(-1.70%)
Dec 15, 2021 31.67 32.00 31.43 31.97 5,546,728 +0.50(+1.58%)
Dec 14, 2021 31.83 31.95 31.37 31.47 8,213,595 -0.46(-1.44%)
Dec 13, 2021 31.90 32.16 31.37 31.93 5,595,782 +0.01(+0.03%)
Dec 10, 2021 30.89 31.93 30.75 31.92 5,745,873 +1.18(+3.85%)
Dec 09, 2021 30.73 31.05 30.52 30.74 3,014,192 +0.29(+0.96%)
Dec 08, 2021 30.70 31.07 30.36 30.45 3,183,982 -0.22(-0.70%)
Dec 07, 2021 30.28 31.08 30.00 30.66 6,031,701 +1.14(+3.85%)
Dec 06, 2021 29.57 29.84 29.43 29.53 2,345,581 +0.17(+0.58%)
Dec 03, 2021 29.43 29.73 29.05 29.36 3,948,047 +0.06(+0.19%)
Dec 02, 2021 29.01 29.55 28.78 29.30 2,591,538 +0.38(+1.33%)
Dec 01, 2021 29.41 29.90 28.90 28.92 3,813,744 -0.31(-1.06%)
Nov 30, 2021 29.63 29.66 29.08 29.22 7,228,287 -0.48(-1.61%)
Nov 29, 2021 29.55 30.04 29.55 29.70 4,038,491 +0.36(+1.24%)
Nov 26, 2021 29.64 30.07 29.26 29.34 3,316,613 -0.90(-2.99%)
Nov 24, 2021 30.01 30.45 30.01 30.24 5,673,262 +0.08(+0.28%)
Nov 23, 2021 30.10 30.44 29.91 30.16 3,135,658 -0.07(-0.22%)
Nov 22, 2021 30.07 30.80 29.88 30.23 4,764,907 +0.19(+0.62%)
Nov 19, 2021 30.16 30.35 30.02 30.04 3,752,676 -0.17(-0.56%)
Nov 18, 2021 30.13 30.23 30.07 30.21 5,143,190 +0.24(+0.81%)
Nov 17, 2021 29.73 30.04 29.50 29.96 3,113,967 +0.12(+0.41%)
Nov 16, 2021 29.95 30.21 29.82 29.84 2,242,285 -0.14(-0.47%)
Nov 15, 2021 29.88 30.07 29.77 29.98 2,200,223 +0.10(+0.34%)
Nov 12, 2021 29.55 29.90 29.50 29.88 2,069,505 +0.32(+1.07%)
Nov 11, 2021 29.51 29.80 29.50 29.56 1,659,281 -0.06(-0.19%)
Nov 10, 2021 29.27 29.62 4,764,102 +0.31(+1.05%)
Nov 09, 2021 29.09 29.44 29.05 29.31 1,507,857 +0.15(+0.51%)
Nov 08, 2021 29.25 29.46 29.07 29.16 2,351,683 -0.03(-0.10%)
Nov 05, 2021 29.22 29.49 29.04 29.19 1,963,839 +0.21(+0.71%)
Nov 04, 2021 29.07 29.35 28.92 28.99 1,921,000 -0.15(-0.51%)
Nov 03, 2021 29.05 29.55 28.89 29.13 2,991,263 +0.01(+0.03%)
Nov 02, 2021 28.48 29.64 28.48 29.13 6,616,285 +0.88(+3.10%)
Nov 01, 2021 27.48 28.34 27.83 28.25 3,150,039 +0.71(+2.57%)
Oct 29, 2021 27.69 27.99 27.30 27.54 5,002,091 -0.17(-0.61%)
Oct 28, 2021 27.79 28.28 27.32 27.71 5,456,115 -0.11(-0.40%)
Oct 27, 2021 26.51 28.07 26.12 27.82 10,877,103 +2.17(+8.48%)
Oct 26, 2021 25.87 25.53 25.65 4,438,822 -0.14(-0.54%)
Oct 25, 2021 26.21 26.30 25.73 25.79 3,835,987 -0.48(-1.81%)
Oct 22, 2021 26.50 26.58 26.18 26.26 2,607,237 -0.26(-0.99%)
Oct 21, 2021 26.52 26.61 26.29 26.52 1,962,938 -0.11(-0.42%)
Oct 20, 2021 26.49 26.78 26.49 26.63 2,210,378 +0.25(+0.95%)
Oct 19, 2021 26.53 26.55 26.12 26.38 1,986,967 -0.12(-0.46%)
Oct 18, 2021 26.58 26.77 26.38 26.50 1,776,416 -0.18(-0.66%)
Oct 15, 2021 27.15 27.23 26.56 26.68 3,200,081 -0.33(-1.21%)
Oct 14, 2021 26.63 27.12 26.56 27.01 1,736,134 +0.62(+2.33%)
Oct 13, 2021 26.42 26.67 26.34 26.39 2,117,285 -0.06(-0.21%)
Oct 12, 2021 26.77 26.79 26.33 26.45 1,919,365 -0.27(-1.01%)
Oct 11, 2021 26.84 26.92 26.68 26.72 1,443,794 -0.05(-0.17%)
Oct 08, 2021 26.71 26.82 26.54 26.77 1,580,905 +0.06(+0.21%)
Oct 07, 2021 26.53 26.97 26.46 26.71 2,461,553 +0.51(+1.96%)
Oct 06, 2021 25.95 26.21 25.62 26.20 2,566,003 +0.06(+0.21%)
Oct 05, 2021 26.01 26.34 25.83 26.14 2,293,717 +0.21(+0.83%)
Oct 04, 2021 26.07 26.20 25.86 25.93 2,741,083 -0.20(-0.75%)
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.