Juniper Networks (NY: JNPR )

32.01 -0.31 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.96 21.32 20.96 21.24 3,929,580 +0.29(+1.37%)
Jun 29, 2020 20.77 20.96 20.56 20.96 3,445,304 +0.35(+1.71%)
Jun 26, 2020 20.69 20.98 20.38 20.60 4,225,424 -0.08(-0.40%)
Jun 25, 2020 20.73 20.74 20.26 20.69 3,190,494 -0.11(-0.54%)
Jun 24, 2020 21.09 21.09 20.63 20.80 4,066,354 -0.33(-1.58%)
Jun 23, 2020 21.73 21.75 21.09 21.13 5,147,486 -0.37(-1.73%)
Jun 22, 2020 21.60 21.71 21.34 21.50 4,052,114 -0.12(-0.56%)
Jun 19, 2020 22.40 22.44 21.47 21.62 6,225,146 -0.48(-2.19%)
Jun 18, 2020 22.14 22.29 21.98 22.11 2,733,917 -0.19(-0.83%)
Jun 17, 2020 22.78 22.85 22.23 22.29 4,052,813 -0.35(-1.56%)
Jun 16, 2020 22.67 23.08 22.32 22.65 8,372,360 +0.63(+2.87%)
Jun 15, 2020 21.78 22.13 21.45 22.01 3,129,429 -0.19(-0.84%)
Jun 12, 2020 22.11 22.65 21.83 22.20 2,991,565 +0.59(+2.71%)
Jun 11, 2020 22.83 22.84 21.61 21.61 3,337,957 -1.67(-7.18%)
Jun 10, 2020 23.18 23.52 22.97 23.29 3,393,558 +0.12(+0.52%)
Jun 09, 2020 23.57 23.59 23.07 23.17 2,369,480 -0.48(-2.04%)
Jun 08, 2020 23.05 23.77 23.05 23.65 3,157,344 +0.56(+2.41%)
Jun 05, 2020 23.23 23.35 23.01 23.09 2,535,405 +0.20(+0.85%)
Jun 04, 2020 22.63 22.99 22.54 22.90 3,329,053 +0.16(+0.69%)
Jun 03, 2020 22.58 22.80 22.46 22.74 2,410,792 +0.22(+0.99%)
Jun 02, 2020 22.56 22.60 22.28 22.52 2,669,855 -0.05(-0.21%)
Jun 01, 2020 22.49 22.73 22.22 22.56 2,300,543 +0.02(+0.08%)
May 29, 2020 21.94 22.59 21.87 22.54 4,931,025 +0.69(+3.15%)
May 28, 2020 22.11 22.20 21.76 21.86 3,738,113 -0.16(-0.71%)
May 27, 2020 21.60 22.18 21.58 22.01 4,126,847 +0.59(+2.75%)
May 26, 2020 21.73 21.86 21.41 21.42 3,661,378 +0.08(+0.39%)
May 22, 2020 21.57 21.57 21.10 21.34 2,351,201 -0.14(-0.64%)
May 21, 2020 21.78 21.86 21.46 21.48 2,672,019 -0.30(-1.40%)
May 20, 2020 21.60 21.96 21.53 21.78 2,873,552 +0.35(+1.63%)
May 19, 2020 21.60 21.76 21.41 21.43 2,655,020 -0.17(-0.77%)
May 18, 2020 21.50 21.71 21.27 21.60 3,400,949 +0.45(+2.14%)
May 15, 2020 21.01 21.61 20.94 21.15 10,178,806 +0.03(+0.13%)
May 14, 2020 20.84 21.33 20.82 21.12 3,317,325 +0.09(+0.44%)
May 13, 2020 21.48 21.84 20.82 21.03 7,315,015 -0.53(-2.44%)
May 12, 2020 22.11 22.15 21.51 21.55 4,831,509 -0.38(-1.72%)
May 11, 2020 21.66 21.97 21.58 21.93 3,184,371 +0.11(+0.51%)
May 08, 2020 21.45 21.85 21.40 21.82 4,352,299 +0.52(+2.42%)
May 07, 2020 21.05 21.31 20.72 21.30 6,006,857 +0.49(+2.35%)
May 06, 2020 20.56 20.91 20.35 20.82 4,501,861 +0.41(+2.03%)
May 05, 2020 19.95 20.63 19.80 20.40 4,235,303 +0.53(+2.69%)
May 04, 2020 20.21 20.23 19.64 19.87 3,638,317 -0.24(-1.19%)
May 01, 2020 19.72 20.54 19.60 20.11 7,008,999 +0.20(+1.02%)
Apr 30, 2020 21.06 21.13 19.84 19.90 10,914,915 -1.35(-6.37%)
Apr 29, 2020 22.84 23.25 21.17 21.26 10,132,471 -0.80(-3.63%)
Apr 28, 2020 22.11 22.45 21.91 22.06 4,597,934 +0.18(+0.84%)
Apr 27, 2020 21.63 21.93 21.52 21.88 3,202,203 +0.41(+1.93%)
Apr 24, 2020 21.43 21.48 21.19 21.46 4,047,126 +0.15(+0.69%)
Apr 23, 2020 21.42 21.58 21.14 21.31 2,918,384 -0.06(-0.30%)
Apr 22, 2020 21.20 21.52 21.04 21.38 5,770,056 +0.54(+2.61%)
Apr 21, 2020 21.14 21.19 20.70 20.83 4,647,168 -0.45(-2.12%)
Apr 20, 2020 21.17 21.71 20.88 21.29 4,623,783 +0.49(+2.35%)
Apr 17, 2020 20.57 20.84 20.35 20.80 3,773,642 +0.58(+2.87%)
Apr 16, 2020 20.22 20.31 19.68 20.22 3,186,148 +0.05(+0.23%)
Apr 15, 2020 20.42 20.65 19.92 20.17 3,473,484 -0.54(-2.62%)
Apr 14, 2020 20.40 20.83 20.27 20.71 3,855,834 +0.59(+2.93%)
Apr 13, 2020 19.96 20.19 19.81 20.12 2,566,883 +0.16(+0.78%)
Apr 09, 2020 20.60 20.75 19.78 19.97 4,269,277 -0.53(-2.61%)
Apr 08, 2020 20.37 20.62 20.18 20.50 3,662,749 +0.39(+1.92%)
Apr 07, 2020 20.12 20.58 19.98 20.12 3,929,107 +0.45(+2.30%)
Apr 06, 2020 19.06 19.84 18.81 19.66 4,902,325 +1.13(+6.12%)
Apr 03, 2020 18.05 18.63 17.91 18.53 5,158,642 +0.41(+2.29%)
Apr 02, 2020 17.07 18.16 17.07 18.12 4,761,996 +0.41(+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.