Juniper Networks (NY: JNPR )

28.09 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 28.05 28.27 27.82 28.09 2,892,784 +0.05(+0.18%)
Jul 05, 2022 27.75 28.07 27.04 28.04 5,033,648 -0.18(-0.64%)
Jul 01, 2022 28.50 28.59 27.83 28.22 2,994,312 -0.28(-0.98%)
Jun 30, 2022 28.48 28.82 28.31 28.50 3,571,040 -0.29(-1.01%)
Jun 29, 2022 28.66 28.85 28.29 28.79 2,409,153 +0.12(+0.42%)
Jun 28, 2022 29.37 29.53 28.63 28.67 2,467,307 -0.50(-1.71%)
Jun 27, 2022 29.16 29.32 28.85 29.17 2,364,565 +0.02(+0.07%)
Jun 24, 2022 28.49 29.20 28.49 29.15 3,661,444 +0.93(+3.30%)
Jun 23, 2022 28.20 28.41 27.93 28.22 3,790,275 +0.06(+0.21%)
Jun 22, 2022 28.08 28.29 27.80 28.16 2,915,181 -0.23(-0.81%)
Jun 21, 2022 28.11 28.52 27.98 28.39 3,560,347 +0.76(+2.75%)
Jun 17, 2022 27.57 27.82 27.12 27.63 6,850,371 -0.02(-0.07%)
Jun 16, 2022 28.00 28.00 27.36 27.65 3,304,798 -0.93(-3.25%)
Jun 15, 2022 28.51 28.94 28.09 28.58 3,352,813 +0.26(+0.92%)
Jun 14, 2022 28.28 28.95 28.07 28.32 3,665,697 +0.25(+0.89%)
Jun 13, 2022 28.29 28.44 27.91 28.07 3,462,377 -0.74(-2.57%)
Jun 10, 2022 29.08 29.15 28.62 28.81 4,066,134 -0.77(-2.60%)
Jun 09, 2022 30.14 30.25 29.57 29.58 3,074,470 -0.67(-2.21%)
Jun 08, 2022 30.60 30.72 30.24 30.25 2,554,348 -0.64(-2.07%)
Jun 07, 2022 30.46 30.93 30.32 30.89 1,702,348 +0.19(+0.62%)
Jun 06, 2022 31.09 31.24 30.57 30.70 1,874,688 -0.10(-0.32%)
Jun 03, 2022 30.95 31.06 30.60 30.80 2,428,666 -0.37(-1.19%)
Jun 02, 2022 30.59 31.19 30.26 31.17 2,215,234 +0.42(+1.37%)
Jun 01, 2022 30.90 30.99 30.38 30.75 3,136,054 +0.07(+0.23%)
May 31, 2022 30.86 30.95 30.41 30.68 5,072,977 -0.54(-1.73%)
May 27, 2022 30.98 31.23 30.77 31.22 2,867,015 +0.60(+1.96%)
May 26, 2022 30.19 30.94 30.18 30.62 3,476,834 +0.55(+1.83%)
May 25, 2022 29.64 30.40 29.50 30.07 4,448,618 +0.35(+1.18%)
May 24, 2022 29.54 29.86 29.02 29.72 4,595,479 +0.11(+0.37%)
May 23, 2022 29.13 29.75 28.91 29.61 3,338,544 +0.74(+2.56%)
May 20, 2022 29.10 29.13 27.98 28.87 5,261,252 +0.07(+0.24%)
May 19, 2022 28.72 29.34 28.21 28.80 5,928,089 -1.05(-3.52%)
May 18, 2022 31.10 31.27 29.47 29.85 5,647,163 -1.56(-4.97%)
May 17, 2022 30.66 31.43 30.60 31.41 4,418,609 +1.14(+3.77%)
May 16, 2022 30.55 30.58 30.11 30.27 4,717,520 -0.19(-0.62%)
May 13, 2022 30.00 30.56 29.79 30.46 5,683,362 +0.79(+2.66%)
May 12, 2022 30.44 30.50 29.15 29.67 7,492,757 -0.90(-2.94%)
May 11, 2022 30.82 31.43 30.54 30.57 3,616,286 -0.52(-1.67%)
May 10, 2022 31.00 31.32 30.56 31.09 3,586,674 +0.39(+1.27%)
May 09, 2022 31.80 31.87 30.64 30.70 4,541,959 -1.37(-4.27%)
May 06, 2022 31.44 32.38 31.44 32.07 4,950,136 +0.29(+0.91%)
May 05, 2022 32.50 32.83 31.43 31.78 5,320,296 -1.14(-3.46%)
May 04, 2022 32.27 33.06 32.16 32.92 5,499,160 +0.62(+1.92%)
May 03, 2022 32.22 32.85 32.12 32.30 4,241,836 +0.06(+0.19%)
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.