Juniper Networks (NY: JNPR )

27.90 USD -0.15 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.17 26.70 24.21 24.42 12,346,700 -1.69(-6.47%)
Jan 28, 2021 27.52 27.55 25.99 26.11 8,226,595 -1.48(-5.36%)
Jan 27, 2021 25.99 27.83 25.88 27.59 12,171,559 +1.55(+5.95%)
Jan 26, 2021 25.45 26.10 25.41 26.04 5,733,955 +0.63(+2.48%)
Jan 25, 2021 25.20 25.73 25.15 25.41 5,004,186 +0.37(+1.48%)
Jan 22, 2021 25.05 25.19 24.76 25.04 5,057,000 -0.21(-0.83%)
Jan 21, 2021 25.17 25.54 24.90 25.25 5,791,120 +0.16(+0.64%)
Jan 20, 2021 24.63 25.17 24.51 25.09 4,930,495 +0.58(+2.37%)
Jan 19, 2021 24.52 24.55 24.17 24.51 4,411,279 +0.07(+0.29%)
Jan 15, 2021 24.17 24.52 24.01 24.44 4,226,300 +0.23(+0.95%)
Jan 14, 2021 23.91 24.31 23.84 24.21 4,782,818 +0.71(+3.02%)
Jan 13, 2021 23.70 23.72 23.22 23.50 5,041,345 -0.31(-1.30%)
Jan 12, 2021 23.92 24.02 23.65 23.81 3,640,481 +0.00(+0.00%)
Jan 11, 2021 23.56 23.92 23.45 23.81 5,043,914 +0.01(+0.04%)
Jan 08, 2021 23.88 24.21 23.79 23.80 4,134,800 -0.03(-0.13%)
Jan 07, 2021 23.67 24.00 23.55 23.83 4,835,702 +0.25(+1.06%)
Jan 06, 2021 23.40 23.82 23.14 23.58 4,980,838 +0.22(+0.94%)
Jan 05, 2021 22.61 23.53 22.61 23.36 5,933,934 +0.75(+3.32%)
Jan 04, 2021 22.50 22.72 22.39 22.61 5,320,500 +0.10(+0.44%)
Dec 31, 2020 22.51 22.51 22.51 8,872,536 +0.31(+1.40%)
Dec 30, 2020 22.27 22.46 22.11 22.20 8,872,536 +0.01(+0.05%)
Dec 29, 2020 22.62 22.71 22.09 22.19 2,130,022 -0.37(-1.64%)
Dec 28, 2020 22.50 22.93 22.43 22.56 2,005,823 +0.16(+0.71%)
Dec 24, 2020 22.46 22.46 22.22 22.40 758,000 +0.06(+0.27%)
Dec 23, 2020 22.34 22.56 22.24 22.34 5,707,783 -0.03(-0.13%)
Dec 22, 2020 22.53 22.63 22.25 22.37 4,291,431 -0.12(-0.53%)
Dec 21, 2020 22.31 22.51 21.99 22.49 3,098,547 -0.19(-0.84%)
Dec 18, 2020 22.28 22.77 22.17 22.68 8,450,300 +0.45(+2.02%)
Dec 17, 2020 22.25 22.34 22.04 22.23 2,487,564 +0.06(+0.27%)
Dec 16, 2020 22.28 22.47 22.15 22.17 2,630,586 -0.12(-0.54%)
Dec 15, 2020 22.23 22.30 21.86 22.29 2,396,097 +0.21(+0.95%)
Dec 14, 2020 22.11 22.42 22.01 22.08 3,852,267 +0.16(+0.73%)
Dec 11, 2020 21.50 22.02 21.42 21.92 3,828,300 -0.05(-0.23%)
Dec 10, 2020 21.74 22.05 21.68 21.97 2,604,429 +0.07(+0.32%)
Dec 09, 2020 21.78 21.95 21.51 21.90 4,608,371 +0.16(+0.74%)
Dec 08, 2020 21.58 21.87 21.40 21.74 6,505,662 -0.37(-1.67%)
Dec 07, 2020 22.07 22.41 21.91 22.11 3,139,836 +0.13(+0.59%)
Dec 04, 2020 21.71 22.01 21.61 21.98 4,802,300 +0.35(+1.62%)
Dec 03, 2020 21.63 21.79 21.40 21.63 3,784,433 -0.01(-0.05%)
Dec 02, 2020 21.84 21.92 21.57 21.64 3,491,292 -0.25(-1.14%)
Dec 01, 2020 21.83 22.06 21.73 21.89 4,551,444 +0.12(+0.55%)
Nov 30, 2020 22.00 22.09 21.56 21.77 6,017,178 -0.44(-1.98%)
Nov 27, 2020 22.14 22.29 21.92 22.21 1,237,400 +0.17(+0.77%)
Nov 25, 2020 22.29 22.30 21.92 22.04 2,242,400 -0.25(-1.12%)
Nov 24, 2020 21.98 22.31 21.88 22.29 3,085,776 +0.38(+1.73%)
Nov 23, 2020 21.68 21.95 21.51 21.91 2,863,138 +0.28(+1.29%)
Nov 20, 2020 21.92 22.01 21.59 21.63 3,318,300 -0.31(-1.41%)
Nov 19, 2020 21.75 21.96 21.68 21.94 1,950,844 +0.09(+0.41%)
Nov 18, 2020 22.18 22.25 21.85 21.85 3,200,323 -0.36(-1.62%)
Nov 17, 2020 22.20 22.42 22.00 22.21 2,477,166 -0.13(-0.58%)
Nov 16, 2020 22.11 22.35 21.91 22.34 3,031,209 +0.49(+2.24%)
Nov 13, 2020 21.61 21.93 21.15 21.85 3,078,400 +0.53(+2.49%)
Nov 12, 2020 21.45 21.51 21.08 21.32 2,254,688 -0.19(-0.88%)
Nov 11, 2020 21.64 21.67 21.27 21.51 1,631,203 +0.03(+0.14%)
Nov 10, 2020 21.39 21.60 21.15 21.48 2,362,545 +0.06(+0.28%)
Nov 09, 2020 21.39 22.03 21.34 21.42 4,058,150 +0.83(+4.03%)
Nov 06, 2020 20.50 20.66 20.39 20.59 2,135,100 +0.08(+0.39%)
Nov 05, 2020 20.43 20.57 20.24 20.51 2,160,694 +0.47(+2.35%)
Nov 04, 2020 20.28 20.36 19.86 20.04 3,628,276 -0.06(-0.30%)
Nov 03, 2020 19.89 20.45 19.89 20.10 2,606,943 +0.43(+2.19%)
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.