Juniper Networks (NY: JNPR )

27.64 USD -0.51 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.55 22.95 22.55 22.86 3,651,678 +0.31(+1.37%)
Jun 29, 2020 22.35 22.56 22.12 22.55 3,201,650 +0.38(+1.71%)
Jun 26, 2020 22.26 22.58 21.93 22.17 3,926,600 -0.09(-0.40%)
Jun 25, 2020 22.31 22.32 21.80 22.26 2,964,861 -0.12(-0.54%)
Jun 24, 2020 22.70 22.70 22.20 22.38 3,778,779 -0.36(-1.58%)
Jun 23, 2020 23.38 23.41 22.70 22.74 4,783,453 -0.40(-1.73%)
Jun 22, 2020 23.24 23.36 22.96 23.14 3,765,546 -0.13(-0.56%)
Jun 19, 2020 24.11 24.15 23.10 23.27 5,784,900 -0.52(-2.19%)
Jun 18, 2020 23.83 23.99 23.65 23.79 2,540,573 -0.20(-0.83%)
Jun 17, 2020 24.51 24.59 23.92 23.99 3,766,196 -0.38(-1.56%)
Jun 16, 2020 24.40 24.84 24.02 24.37 7,780,262 +0.68(+2.87%)
Jun 15, 2020 23.44 23.82 23.08 23.69 2,908,114 -0.20(-0.84%)
Jun 12, 2020 23.79 24.37 23.49 23.89 2,780,000 +0.63(+2.71%)
Jun 11, 2020 24.57 24.58 23.25 23.26 3,101,895 -1.80(-7.18%)
Jun 10, 2020 24.94 25.30 24.71 25.06 3,153,564 +0.13(+0.52%)
Jun 09, 2020 25.36 25.39 24.83 24.93 2,201,909 -0.52(-2.04%)
Jun 08, 2020 24.80 25.58 24.80 25.45 2,934,055 +0.60(+2.41%)
Jun 05, 2020 25.00 25.13 24.76 24.85 2,356,100 +0.21(+0.85%)
Jun 04, 2020 24.35 24.74 24.25 24.64 3,093,621 +0.17(+0.69%)
Jun 03, 2020 24.30 24.54 24.17 24.47 2,240,300 +0.24(+0.99%)
Jun 02, 2020 24.28 24.32 23.98 24.23 2,481,042 -0.05(-0.21%)
Jun 01, 2020 24.20 24.46 23.91 24.28 2,137,848 +0.02(+0.08%)
May 29, 2020 23.61 24.30 23.53 24.26 4,582,300 +0.54(+2.28%)
May 28, 2020 24.00 24.09 23.61 23.72 3,444,462 -0.17(-0.71%)
May 27, 2020 23.44 24.07 23.42 23.89 3,802,659 +0.64(+2.75%)
May 26, 2020 23.58 23.72 23.23 23.25 3,373,755 +0.09(+0.39%)
May 22, 2020 23.41 23.41 22.90 23.16 2,166,500 -0.15(-0.64%)
May 21, 2020 23.64 23.73 23.29 23.31 2,462,116 -0.33(-1.40%)
May 20, 2020 23.44 23.83 23.37 23.64 2,647,818 +0.38(+1.63%)
May 19, 2020 23.44 23.61 23.24 23.26 2,446,453 -0.18(-0.77%)
May 18, 2020 23.33 23.56 23.08 23.44 3,133,784 +0.49(+2.14%)
May 15, 2020 22.80 23.45 22.73 22.95 9,379,200 +0.03(+0.13%)
May 14, 2020 22.62 23.15 22.59 22.92 3,056,730 +0.10(+0.44%)
May 13, 2020 23.31 23.70 22.60 22.82 6,740,377 -0.57(-2.44%)
May 12, 2020 24.00 24.04 23.34 23.39 4,451,965 -0.41(-1.72%)
May 11, 2020 23.51 23.84 23.42 23.80 2,934,220 +0.12(+0.51%)
May 08, 2020 23.28 23.71 23.22 23.68 4,010,400 +0.56(+2.42%)
May 07, 2020 22.84 23.13 22.49 23.12 5,534,983 +0.53(+2.35%)
May 06, 2020 22.31 22.69 22.08 22.59 4,148,213 +0.45(+2.03%)
May 05, 2020 21.65 22.39 21.49 22.14 3,902,595 +0.58(+2.69%)
May 04, 2020 21.93 21.96 21.31 21.56 3,352,506 -0.26(-1.19%)
May 01, 2020 21.40 22.29 21.27 21.82 6,458,400 +0.22(+1.02%)
Apr 30, 2020 22.86 22.93 21.53 21.60 10,057,483 -1.47(-6.37%)
Apr 29, 2020 24.79 25.23 22.98 23.07 9,336,505 -0.87(-3.63%)
Apr 28, 2020 24.00 24.36 23.78 23.94 4,236,739 +0.20(+0.84%)
Apr 27, 2020 23.47 23.80 23.35 23.74 2,950,651 +0.45(+1.93%)
Apr 24, 2020 23.26 23.32 23.00 23.29 3,729,200 +0.16(+0.69%)
Apr 23, 2020 23.25 23.42 22.94 23.13 2,689,128 -0.07(-0.30%)
Apr 22, 2020 23.01 23.36 22.83 23.20 5,316,784 +0.59(+2.61%)
Apr 21, 2020 22.94 23.00 22.46 22.61 4,282,105 -0.49(-2.12%)
Apr 20, 2020 22.97 23.56 22.66 23.10 4,260,557 +0.53(+2.35%)
Apr 17, 2020 22.32 22.62 22.08 22.57 3,477,200 +0.63(+2.87%)
Apr 16, 2020 21.94 22.05 21.36 21.94 2,935,857 +0.05(+0.23%)
Apr 15, 2020 22.16 22.41 21.62 21.89 3,200,621 -0.59(-2.62%)
Apr 14, 2020 22.14 22.61 22.00 22.48 3,552,935 +0.64(+2.93%)
Apr 13, 2020 21.66 21.91 21.50 21.84 2,365,239 +0.17(+0.78%)
Apr 09, 2020 22.36 22.52 21.47 21.67 3,933,900 -0.58(-2.61%)
Apr 08, 2020 22.11 22.38 21.90 22.25 3,375,018 +0.42(+1.92%)
Apr 07, 2020 21.83 22.33 21.68 21.83 3,620,452 +0.49(+2.30%)
Apr 06, 2020 20.68 21.53 20.41 21.34 4,517,218 +1.23(+6.12%)
Apr 03, 2020 19.59 20.22 19.44 20.11 4,753,400 +0.45(+2.29%)
Apr 02, 2020 18.52 19.71 18.52 19.66 4,387,913 +0.44(+2.29%)
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.