Juniper Networks (NY: JNPR )

29.72 +0.11 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.75 24.93 24.51 24.61 3,987,000 -0.65(-2.57%)
May 30, 2019 25.10 25.37 25.06 25.26 2,254,401 +0.25(+1.00%)
May 29, 2019 24.86 25.13 24.81 25.01 2,652,193 +0.03(+0.12%)
May 28, 2019 25.25 25.48 24.95 24.98 3,090,322 -0.21(-0.83%)
May 24, 2019 25.38 25.48 25.17 25.19 2,177,200 +0.04(+0.16%)
May 23, 2019 25.51 25.56 25.03 25.15 3,490,736 -0.71(-2.75%)
May 22, 2019 25.97 26.01 25.72 25.86 2,733,169 -0.21(-0.81%)
May 21, 2019 25.60 26.17 25.60 26.07 3,310,787 +0.67(+2.64%)
May 20, 2019 25.02 25.52 24.93 25.40 4,127,506 +0.22(+0.87%)
May 17, 2019 25.56 25.67 25.15 25.18 5,125,300 -0.68(-2.63%)
May 16, 2019 25.87 26.13 25.82 25.86 3,041,566 +0.15(+0.58%)
May 15, 2019 25.37 25.73 25.28 25.71 3,648,866 +0.22(+0.86%)
May 14, 2019 25.57 25.78 25.48 25.49 2,457,461 +0.04(+0.16%)
May 13, 2019 25.82 25.85 25.31 25.45 6,270,382 -0.96(-3.63%)
May 10, 2019 26.27 26.50 25.87 26.41 3,268,000 -0.02(-0.08%)
May 09, 2019 26.40 26.44 25.97 26.43 3,860,440 -0.24(-0.90%)
May 08, 2019 26.66 26.94 26.39 26.67 4,625,031 -0.01(-0.04%)
May 07, 2019 26.91 27.03 26.41 26.68 2,744,906 -0.55(-2.02%)
May 06, 2019 27.10 27.30 26.91 27.23 2,417,042 -0.42(-1.52%)
May 03, 2019 27.55 27.92 27.55 27.65 3,050,400 -0.22(-0.79%)
May 02, 2019 27.76 27.99 27.39 27.87 4,435,003 +0.08(+0.29%)
May 01, 2019 27.86 28.17 27.62 27.79 3,461,194 +0.02(+0.07%)
Apr 30, 2019 27.92 27.93 27.29 27.77 3,411,109 -0.17(-0.61%)
Apr 29, 2019 27.17 28.21 27.15 27.94 4,031,528 +0.70(+2.57%)
Apr 26, 2019 27.85 28.26 27.18 27.24 6,766,600 -0.87(-3.09%)
Apr 25, 2019 28.57 28.63 28.09 28.11 6,774,163 -0.61(-2.12%)
Apr 24, 2019 28.32 28.77 28.25 28.72 4,461,419 +0.36(+1.27%)
Apr 23, 2019 27.97 28.40 27.94 28.36 3,260,153 +0.45(+1.61%)
Apr 22, 2019 27.99 28.04 27.80 27.91 2,533,930 -0.10(-0.36%)
Apr 18, 2019 27.85 28.10 27.82 28.01 3,035,500 +0.12(+0.43%)
Apr 17, 2019 28.04 28.13 27.82 27.89 2,724,009 -0.04(-0.14%)
Apr 16, 2019 27.63 28.04 27.58 27.93 2,194,597 +0.33(+1.20%)
Apr 15, 2019 27.84 27.95 27.48 27.60 2,653,808 -0.20(-0.72%)
Apr 12, 2019 27.67 27.82 27.56 27.80 1,643,300 +0.29(+1.05%)
Apr 11, 2019 27.54 27.60 27.38 27.51 1,413,917 +0.02(+0.07%)
Apr 10, 2019 27.26 27.54 27.13 27.49 2,372,287 +0.30(+1.10%)
Apr 09, 2019 27.12 27.24 26.89 27.19 2,641,216 -0.15(-0.55%)
Apr 08, 2019 27.04 27.36 26.83 27.34 2,602,932 +0.31(+1.15%)
Apr 05, 2019 26.79 27.16 26.68 27.03 2,407,300 +0.11(+0.41%)
Apr 04, 2019 27.30 27.36 26.80 26.92 1,981,593 -0.32(-1.17%)
Apr 03, 2019 27.35 27.46 27.11 27.24 4,246,944 +0.11(+0.41%)
Apr 02, 2019 27.25 27.48 27.00 27.13 3,234,254 -0.07(-0.26%)
Apr 01, 2019 26.82 27.24 26.76 27.20 4,279,907 +0.73(+2.76%)
Mar 29, 2019 26.21 26.50 26.17 26.47 2,496,200 +0.49(+1.89%)
Mar 28, 2019 26.04 26.24 25.91 25.98 1,881,038 +0.04(+0.15%)
Mar 27, 2019 26.09 26.35 25.18 25.94 2,239,042 -0.15(-0.57%)
Mar 26, 2019 26.06 26.25 25.85 26.09 2,697,071 +0.14(+0.54%)
Mar 25, 2019 26.22 26.34 25.82 25.95 2,252,712 -0.37(-1.41%)
Mar 22, 2019 26.60 26.87 26.32 26.32 3,661,800 -0.46(-1.72%)
Mar 21, 2019 26.24 26.90 26.23 26.78 3,033,950 +0.56(+2.14%)
Mar 20, 2019 26.33 26.37 25.97 26.22 3,820,626 +0.02(+0.08%)
Mar 19, 2019 26.26 26.56 26.18 26.20 3,478,795 -0.16(-0.61%)
Mar 18, 2019 26.55 26.89 26.28 26.36 5,792,334 -0.48(-1.79%)
Mar 15, 2019 26.69 27.07 26.68 26.84 7,585,900 +0.14(+0.52%)
Mar 14, 2019 26.44 26.82 26.43 26.70 3,870,742 +0.24(+0.91%)
Mar 13, 2019 26.41 26.68 26.29 26.46 2,985,033 +0.18(+0.68%)
Mar 12, 2019 26.22 26.45 26.08 26.28 3,316,732 +0.11(+0.42%)
Mar 11, 2019 25.78 26.34 25.78 26.17 5,112,205 +0.48(+1.87%)
Mar 08, 2019 25.74 26.01 25.63 25.69 4,353,500 -0.26(-1.00%)
Mar 07, 2019 26.54 26.54 25.90 25.95 3,185,380 -0.63(-2.37%)
Mar 06, 2019 26.58 26.68 26.24 26.58 2,776,724 +0.03(+0.11%)
Mar 05, 2019 27.03 27.10 26.54 26.55 3,255,147 -0.45(-1.67%)
Mar 04, 2019 27.11 27.31 26.68 27.00 3,737,374 -0.03(-0.11%)
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.