Juniper Networks (NY: JNPR )

31.22 +0.60 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.95 21.49 20.70 21.22 7,063,800 -0.52(-2.39%)
Feb 27, 2020 22.02 22.62 21.54 21.74 5,565,262 -0.64(-2.86%)
Feb 26, 2020 22.81 22.81 22.01 22.38 5,739,385 -0.27(-1.19%)
Feb 25, 2020 23.37 23.40 22.40 22.65 3,699,963 -0.64(-2.75%)
Feb 24, 2020 23.67 23.71 23.27 23.29 4,400,575 -0.85(-3.52%)
Feb 21, 2020 24.26 24.49 24.11 24.14 2,929,900 -0.18(-0.74%)
Feb 20, 2020 23.97 24.38 23.95 24.32 2,926,912 +0.32(+1.33%)
Feb 19, 2020 24.13 24.35 23.87 24.00 3,052,709 -0.07(-0.29%)
Feb 18, 2020 24.12 24.27 23.95 24.07 2,813,637 -0.17(-0.70%)
Feb 14, 2020 24.92 24.95 24.20 24.24 6,793,300 -0.70(-2.81%)
Feb 13, 2020 24.16 24.97 24.01 24.94 5,018,052 +0.51(+2.09%)
Feb 12, 2020 24.59 24.97 24.35 24.43 3,729,662 -0.04(-0.16%)
Feb 11, 2020 24.44 24.62 24.25 24.47 4,263,530 +0.29(+1.20%)
Feb 10, 2020 23.67 24.33 23.63 24.18 4,878,280 +0.42(+1.77%)
Feb 07, 2020 23.13 23.88 23.12 23.76 6,273,800 +0.64(+2.77%)
Feb 06, 2020 23.37 23.43 23.11 23.12 4,738,526 -0.23(-0.99%)
Feb 05, 2020 23.56 23.64 23.27 23.35 4,900,295 +0.01(+0.04%)
Feb 04, 2020 23.51 23.57 23.16 23.34 4,932,047 +0.19(+0.82%)
Feb 03, 2020 22.89 23.31 22.82 23.15 5,588,211 +0.21(+0.92%)
Jan 31, 2020 22.75 23.04 22.38 22.94 6,329,400 +0.02(+0.09%)
Jan 30, 2020 22.51 22.99 22.40 22.92 4,234,465 +0.16(+0.70%)
Jan 29, 2020 23.36 23.46 22.71 22.76 4,582,782 -0.50(-2.15%)
Jan 28, 2020 22.73 23.92 22.67 23.26 10,404,802 -1.21(-4.94%)
Jan 27, 2020 24.21 24.68 23.78 24.47 8,705,903 -0.11(-0.45%)
Jan 24, 2020 24.57 24.69 24.41 24.58 3,254,400 +0.09(+0.37%)
Jan 23, 2020 24.39 24.57 24.09 24.49 2,025,055 +0.07(+0.29%)
Jan 22, 2020 24.59 24.70 24.37 24.42 2,453,976 -0.10(-0.41%)
Jan 21, 2020 24.63 24.76 24.51 24.52 3,497,086 -0.18(-0.73%)
Jan 17, 2020 24.99 25.00 24.49 24.70 3,974,100 -0.20(-0.80%)
Jan 16, 2020 24.66 24.94 24.60 24.90 2,135,977 +0.42(+1.72%)
Jan 15, 2020 24.47 24.62 24.35 24.48 1,277,276 +0.02(+0.08%)
Jan 14, 2020 24.48 24.54 24.34 24.46 2,006,200 -0.08(-0.33%)
Jan 13, 2020 24.29 24.61 24.14 24.54 1,752,907 +0.38(+1.57%)
Jan 10, 2020 24.37 24.39 24.06 24.16 1,714,100 -0.21(-0.86%)
Jan 09, 2020 24.23 24.38 24.05 24.37 2,349,439 +0.26(+1.08%)
Jan 08, 2020 24.13 24.32 24.02 24.11 2,143,028 -0.08(-0.33%)
Jan 07, 2020 24.40 24.40 24.06 24.19 1,909,726 -0.10(-0.41%)
Jan 06, 2020 24.16 24.41 24.14 24.29 4,141,072 -0.05(-0.21%)
Jan 03, 2020 24.26 24.51 24.17 24.34 3,041,800 -0.37(-1.50%)
Jan 02, 2020 24.81 24.90 24.54 24.71 2,875,989 +0.08(+0.32%)
Dec 31, 2019 24.44 24.71 24.39 24.63 2,291,900 +0.13(+0.53%)
Dec 30, 2019 24.42 24.68 24.37 24.50 2,176,268 +0.09(+0.37%)
Dec 27, 2019 24.57 24.61 24.39 24.41 3,030,200 -0.08(-0.33%)
Dec 26, 2019 24.29 24.53 24.29 24.49 1,141,023 +0.20(+0.82%)
Dec 24, 2019 24.51 24.51 24.27 24.29 714,900 -0.18(-0.74%)
Dec 23, 2019 24.39 24.56 24.33 24.47 3,879,851 -0.03(-0.12%)
Dec 20, 2019 24.49 24.51 24.30 24.50 6,665,000 +0.07(+0.29%)
Dec 19, 2019 24.17 24.52 24.05 24.43 3,625,341 +0.21(+0.87%)
Dec 18, 2019 24.29 24.30 24.09 24.22 5,568,287 +0.01(+0.04%)
Dec 17, 2019 24.16 24.27 24.04 24.21 3,075,512 +0.10(+0.41%)
Dec 16, 2019 24.27 24.57 24.02 24.11 3,617,330 -0.02(-0.08%)
Dec 13, 2019 24.33 24.60 23.97 24.13 3,834,800 -0.22(-0.90%)
Dec 12, 2019 23.98 24.42 23.96 24.35 3,548,512 +0.34(+1.42%)
Dec 11, 2019 23.85 24.12 23.83 24.01 3,763,714 +0.27(+1.14%)
Dec 10, 2019 23.81 23.97 23.66 23.74 3,815,413 -0.18(-0.75%)
Dec 09, 2019 24.06 24.08 23.81 23.92 2,664,268 -0.05(-0.21%)
Dec 06, 2019 24.00 24.25 23.95 23.97 3,519,400 -0.08(-0.33%)
Dec 05, 2019 24.37 24.39 23.91 24.05 3,756,211 -0.24(-0.99%)
Dec 04, 2019 24.63 24.71 24.25 24.29 6,001,401 -0.21(-0.86%)
Dec 03, 2019 24.47 24.57 24.14 24.50 3,362,928 -0.28(-1.13%)
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.