Juniper Networks (NY: JNPR )

28.16 USD +0.39 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.53 27.57 27.23 27.35 1,851,896 -0.25(-0.91%)
Jun 29, 2021 27.69 27.73 27.52 27.60 1,372,505 -0.08(-0.29%)
Jun 28, 2021 27.76 27.89 27.63 27.68 1,887,283 -0.01(-0.04%)
Jun 25, 2021 27.31 27.79 27.31 27.69 3,611,427 +0.36(+1.32%)
Jun 24, 2021 27.40 27.43 27.19 27.33 1,964,837 +0.16(+0.59%)
Jun 23, 2021 27.39 27.41 27.16 27.17 2,026,410 -0.22(-0.80%)
Jun 22, 2021 27.57 27.62 27.35 27.39 1,988,342 -0.25(-0.90%)
Jun 21, 2021 27.13 27.67 26.99 27.64 2,942,870 +0.71(+2.64%)
Jun 18, 2021 27.53 27.63 26.89 26.93 10,516,099 -0.82(-2.95%)
Jun 17, 2021 28.28 28.32 27.74 27.75 2,761,615 -0.46(-1.63%)
Jun 16, 2021 28.37 28.41 28.05 28.21 2,857,965 -0.09(-0.32%)
Jun 15, 2021 28.56 28.65 28.23 28.30 2,214,671 -0.21(-0.74%)
Jun 14, 2021 28.59 28.60 28.34 28.51 2,041,175 -0.16(-0.56%)
Jun 11, 2021 29.00 29.08 28.59 28.67 2,261,089 -0.26(-0.90%)
Jun 10, 2021 28.63 29.03 28.41 28.93 3,336,689 +0.45(+1.58%)
Jun 09, 2021 28.61 28.72 28.46 28.48 2,901,843 -0.10(-0.35%)
Jun 08, 2021 28.05 28.63 27.97 28.58 4,059,936 +0.61(+2.18%)
Jun 07, 2021 27.80 28.12 27.73 27.97 4,461,308 +0.17(+0.61%)
Jun 04, 2021 27.00 27.85 26.92 27.80 3,874,283 +0.87(+3.23%)
Jun 03, 2021 26.48 26.95 26.32 26.93 3,373,785 +0.46(+1.74%)
Jun 02, 2021 26.50 26.58 26.33 26.47 2,005,175 +0.04(+0.15%)
Jun 01, 2021 26.37 26.58 26.27 26.43 2,504,921 +0.10(+0.38%)
May 28, 2021 26.56 26.59 26.32 26.33 2,464,069 -0.25(-0.94%)
May 27, 2021 26.74 26.97 26.55 26.58 4,601,342 +0.01(+0.04%)
May 26, 2021 26.57 26.71 26.43 26.57 2,175,854 -0.01(-0.04%)
May 25, 2021 27.17 27.17 26.42 26.58 2,649,082 -0.26(-0.97%)
May 24, 2021 26.86 27.16 26.82 26.84 3,087,750 +0.11(+0.41%)
May 21, 2021 26.61 26.98 26.46 26.73 8,755,620 +0.22(+0.83%)
May 20, 2021 25.94 26.61 25.48 26.51 5,466,110 +0.51(+1.96%)
May 19, 2021 26.07 26.07 25.75 26.00 2,966,338 -0.30(-1.14%)
May 18, 2021 26.63 26.63 26.30 26.30 2,113,923 -0.22(-0.83%)
May 17, 2021 26.46 26.62 26.33 26.52 4,180,226 -0.06(-0.23%)
May 14, 2021 26.46 26.74 26.32 26.58 3,165,504 +0.25(+0.95%)
May 13, 2021 25.95 26.49 25.94 26.33 2,864,827 +0.43(+1.66%)
May 12, 2021 26.67 26.76 25.90 25.90 3,445,248 -0.94(-3.50%)
May 11, 2021 26.64 26.91 26.45 26.84 3,786,909 -0.16(-0.59%)
May 10, 2021 27.25 27.41 26.98 27.00 4,429,986 -0.20(-0.74%)
May 07, 2021 27.00 27.31 26.82 27.20 3,998,739 +0.19(+0.70%)
May 06, 2021 26.37 27.12 26.25 27.01 6,162,473 +0.70(+2.66%)
May 05, 2021 26.23 26.41 26.01 26.31 4,279,162 +0.22(+0.84%)
May 04, 2021 25.66 26.20 25.64 26.09 5,593,283 +0.22(+0.85%)
May 03, 2021 25.52 26.18 25.52 25.87 4,039,937 +0.48(+1.89%)
Apr 30, 2021 26.29 26.37 25.33 25.39 6,071,800 -0.96(-3.64%)
Apr 29, 2021 25.45 26.43 25.38 26.35 8,133,388 +1.09(+4.32%)
Apr 28, 2021 26.00 26.20 24.93 25.26 7,717,279 -0.02(-0.08%)
Apr 27, 2021 25.61 25.80 25.14 25.28 8,214,883 -0.28(-1.10%)
Apr 26, 2021 25.35 25.60 25.08 25.56 6,797,033 +0.26(+1.03%)
Apr 23, 2021 25.14 25.45 24.95 25.30 4,132,900 +0.23(+0.92%)
Apr 22, 2021 25.49 25.59 25.06 25.07 3,066,550 -0.49(-1.92%)
Apr 21, 2021 25.38 25.65 25.19 25.56 2,544,444 +0.23(+0.91%)
Apr 20, 2021 25.94 26.05 25.19 25.33 2,971,841 -0.59(-2.28%)
Apr 19, 2021 26.01 26.14 25.85 25.92 3,403,671 -0.09(-0.35%)
Apr 16, 2021 25.75 26.11 25.73 26.01 5,768,700 +0.39(+1.52%)
Apr 15, 2021 25.68 25.75 25.56 25.62 2,619,903 +0.03(+0.12%)
Apr 14, 2021 25.62 25.79 25.48 25.59 3,279,506 -0.08(-0.31%)
Apr 13, 2021 25.58 25.82 25.49 25.67 4,128,513 +0.16(+0.63%)
Apr 12, 2021 25.41 25.55 25.27 25.51 2,638,964 +0.10(+0.39%)
Apr 09, 2021 25.65 25.73 25.25 25.41 3,437,700 -0.19(-0.74%)
Apr 08, 2021 25.45 25.61 25.20 25.60 2,759,434 +0.18(+0.71%)
Apr 07, 2021 25.71 25.76 25.33 25.42 2,573,903 -0.16(-0.63%)
Apr 06, 2021 25.78 25.78 25.42 25.58 2,350,483 -0.13(-0.51%)
Apr 05, 2021 25.71 25.90 25.49 25.71 2,246,118 +0.09(+0.35%)
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.