Juniper Networks (NY: JNPR )

28.53 USD +0.37 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.37 28.20 27.35 28.14 4,373,594 +0.73(+2.66%)
Jul 29, 2021 27.33 27.76 27.23 27.41 5,310,294 +0.43(+1.59%)
Jul 28, 2021 26.48 27.06 26.12 26.98 9,859,061 -0.66(-2.39%)
Jul 27, 2021 27.55 27.73 27.31 27.64 4,925,749 +0.03(+0.11%)
Jul 26, 2021 27.57 27.76 27.49 27.61 1,916,142 +0.04(+0.15%)
Jul 23, 2021 27.49 27.62 27.21 27.57 2,654,639 +0.27(+0.99%)
Jul 22, 2021 27.17 27.32 27.02 27.30 1,900,422 +0.13(+0.48%)
Jul 21, 2021 27.30 27.40 27.10 27.17 1,721,602 +0.05(+0.18%)
Jul 20, 2021 26.78 27.34 26.60 27.12 2,774,595 +0.51(+1.92%)
Jul 19, 2021 26.45 27.04 26.25 26.61 5,305,143 -1.00(-3.62%)
Jul 16, 2021 28.12 28.20 27.58 27.61 2,180,009 -0.46(-1.64%)
Jul 15, 2021 27.82 28.29 27.80 28.07 4,613,014 +0.02(+0.07%)
Jul 14, 2021 28.19 28.20 27.82 28.05 3,884,662 +0.60(+2.19%)
Jul 13, 2021 27.49 27.95 27.10 27.45 5,028,312 +0.13(+0.48%)
Jul 12, 2021 27.58 27.68 27.31 27.32 2,922,983 -0.30(-1.09%)
Jul 09, 2021 27.42 27.73 27.36 27.62 2,017,338 +0.37(+1.36%)
Jul 08, 2021 27.11 27.29 26.99 27.25 2,749,319 -0.07(-0.26%)
Jul 07, 2021 27.21 27.33 26.80 27.32 2,435,370 +0.18(+0.66%)
Jul 06, 2021 27.34 27.34 26.86 27.14 2,419,949 -0.18(-0.66%)
Jul 02, 2021 27.30 27.38 26.98 27.32 2,089,348 +0.02(+0.07%)
Jul 01, 2021 27.46 27.50 27.18 27.30 2,663,262 -0.05(-0.18%)
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%)
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.