Skip to main content

Juniper Networks (NY: JNPR )

38.98 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.36 27.66 26.98 27.21 5,061,701 -0.17(-0.61%)
Oct 28, 2021 27.46 27.95 27.00 27.38 5,521,136 -0.11(-0.40%)
Oct 27, 2021 26.20 27.74 25.81 27.49 11,006,727 +2.15(+8.48%)
Oct 26, 2021 25.56 25.23 25.34 4,491,719 -0.14(-0.54%)
Oct 25, 2021 25.90 25.99 25.43 25.48 3,881,701 -0.47(-1.81%)
Oct 22, 2021 26.19 26.27 25.87 25.95 2,638,307 -0.26(-0.98%)
Oct 21, 2021 26.21 26.29 25.98 26.21 1,986,330 -0.11(-0.42%)
Oct 20, 2021 26.18 26.47 26.18 26.32 2,236,719 +0.25(+0.95%)
Oct 19, 2021 26.22 26.24 25.81 26.07 2,010,646 -0.12(-0.46%)
Oct 18, 2021 26.27 26.45 26.07 26.19 1,797,586 -0.18(-0.66%)
Oct 15, 2021 26.83 26.91 26.25 26.37 3,238,217 -0.32(-1.21%)
Oct 14, 2021 26.31 26.80 26.25 26.69 1,756,824 +0.61(+2.33%)
Oct 13, 2021 26.11 26.36 26.03 26.08 2,142,517 -0.06(-0.21%)
Oct 12, 2021 26.45 26.48 26.02 26.14 1,942,238 -0.27(-1.01%)
Oct 11, 2021 26.52 26.60 26.37 26.40 1,461,000 -0.05(-0.17%)
Oct 08, 2021 26.39 26.51 26.22 26.45 1,599,745 +0.06(+0.21%)
Oct 07, 2021 26.22 26.65 26.15 26.39 2,490,887 +0.51(+1.96%)
Oct 06, 2021 25.65 25.91 25.32 25.89 2,596,582 +0.06(+0.21%)
Oct 05, 2021 25.70 26.03 25.53 25.83 2,321,051 +0.21(+0.83%)
Oct 04, 2021 25.77 25.89 25.55 25.62 2,773,749 -0.19(-0.75%)
Oct 01, 2021 25.51 25.97 25.31 25.81 2,248,141 +0.44(+1.74%)
Sep 30, 2021 26.29 26.33 25.37 25.37 3,292,978 -0.77(-2.96%)
Sep 29, 2021 26.14 26.36 26.03 26.15 2,714,288 +0.09(+0.35%)
Sep 28, 2021 26.38 26.48 26.00 26.05 2,121,948 -0.37(-1.40%)
Sep 27, 2021 26.36 26.60 26.27 26.42 1,573,805 +0.12(+0.46%)
Sep 24, 2021 25.86 26.33 25.82 26.30 1,617,315 +0.34(+1.31%)
Sep 23, 2021 25.69 26.19 25.62 25.96 2,005,688 +0.36(+1.40%)
Sep 22, 2021 25.44 25.87 25.36 25.60 2,657,410 +0.33(+1.31%)
Sep 21, 2021 25.60 25.64 25.24 25.27 1,772,272 -0.13(-0.51%)
Sep 20, 2021 25.30 25.61 25.14 25.40 2,498,713 -0.32(-1.25%)
Sep 17, 2021 25.75 25.95 25.56 25.72 6,667,351 -0.14(-0.53%)
Sep 16, 2021 25.97 26.07 25.68 25.86 3,192,303 +0.00(+0.00%)
Sep 15, 2021 25.74 26.08 25.49 25.86 4,733,010 +0.06(+0.21%)
Sep 14, 2021 26.08 26.16 25.71 25.80 2,108,616 -0.23(-0.89%)
Sep 13, 2021 25.82 26.05 25.70 26.04 2,357,417 +0.38(+1.47%)
Sep 10, 2021 26.03 26.11 25.61 25.66 2,735,109 -0.29(-1.10%)
Sep 09, 2021 26.07 26.20 25.89 25.94 2,803,780 -0.12(-0.46%)
Sep 08, 2021 26.02 26.29 25.91 26.06 3,644,847 -0.02(-0.07%)
Sep 07, 2021 26.64 26.71 26.02 26.08 2,592,813 -0.64(-2.38%)
Sep 03, 2021 27.06 27.13 26.72 26.72 1,849,960 -0.36(-1.33%)
Sep 02, 2021 26.78 27.09 26.74 27.08 1,529,104 +0.28(+1.03%)
Sep 01, 2021 26.81 26.98 26.45 26.80 4,199,387 +0.08(+0.31%)
Aug 31, 2021 26.96 27.02 26.68 26.72 3,812,449 -0.24(-0.89%)
Aug 30, 2021 27.06 27.23 26.95 26.96 2,117,790 -0.05(-0.17%)
Aug 27, 2021 26.98 27.19 26.87 27.00 2,185,655 +0.08(+0.31%)
Aug 26, 2021 27.02 27.08 26.86 26.92 1,311,122 -0.07(-0.27%)
Aug 25, 2021 27.01 27.26 26.97 26.99 1,712,981 +0.05(+0.17%)
Aug 24, 2021 26.89 27.00 26.74 26.95 1,598,539 +0.19(+0.72%)
Aug 23, 2021 26.74 26.92 26.68 26.76 2,031,846 +0.14(+0.52%)
Aug 20, 2021 26.51 26.67 26.33 26.62 2,850,725 +0.05(+0.17%)
Aug 19, 2021 26.19 27.17 26.09 26.57 6,351,993 +0.17(+0.66%)
Aug 18, 2021 25.95 26.95 25.81 26.40 7,528,557 +0.39(+1.51%)
Aug 17, 2021 26.15 26.21 25.82 26.00 1,852,916 -0.25(-0.94%)
Aug 16, 2021 26.37 26.53 26.08 26.25 3,027,471 -0.20(-0.76%)
Aug 13, 2021 26.17 26.47 26.09 26.45 1,915,832 +0.36(+1.37%)
Aug 12, 2021 26.04 26.11 25.86 26.10 1,821,798 +0.09(+0.35%)
Aug 11, 2021 25.91 26.14 25.68 26.00 1,506,773 +0.16(+0.64%)
Aug 10, 2021 25.85 25.97 25.74 25.84 1,667,219 +0.00(+0.00%)
Aug 09, 2021 26.00 26.07 25.78 25.84 2,087,924 -0.16(-0.60%)
Aug 06, 2021 25.91 26.27 25.90 26.00 3,543,977 +0.16(+0.60%)
Aug 05, 2021 26.26 26.33 25.78 25.84 2,386,891 -0.30(-1.16%)
Aug 04, 2021 26.55 26.57 26.10 26.14 3,449,334 -0.46(-1.72%)
Aug 03, 2021 25.74 26.65 25.64 26.60 5,786,069 +0.95(+3.71%)
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.