Skip to main content

Juniper Networks (NY: JNPR )

38.96 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.37 27.67 26.99 27.23 5,059,437 -0.17(-0.61%)
Oct 28, 2021 27.48 27.96 27.02 27.39 5,518,666 -0.11(-0.40%)
Oct 27, 2021 26.21 27.75 25.83 27.50 11,001,804 +2.15(+8.48%)
Oct 26, 2021 25.58 25.24 25.35 4,489,710 -0.14(-0.54%)
Oct 25, 2021 25.91 26.00 25.44 25.49 3,879,964 -0.47(-1.81%)
Oct 22, 2021 26.20 26.28 25.88 25.96 2,637,127 -0.26(-0.98%)
Oct 21, 2021 26.22 26.30 26.00 26.22 1,985,442 -0.11(-0.42%)
Oct 20, 2021 26.19 26.48 26.19 26.33 2,235,719 +0.25(+0.95%)
Oct 19, 2021 26.23 26.25 25.83 26.08 2,009,747 -0.12(-0.46%)
Oct 18, 2021 26.28 26.46 26.08 26.20 1,796,782 -0.18(-0.66%)
Oct 15, 2021 26.84 26.92 26.26 26.38 3,236,768 -0.32(-1.21%)
Oct 14, 2021 26.32 26.82 26.26 26.70 1,756,038 +0.61(+2.33%)
Oct 13, 2021 26.12 26.37 26.04 26.09 2,141,558 -0.06(-0.21%)
Oct 12, 2021 26.46 26.49 26.03 26.15 1,941,370 -0.27(-1.01%)
Oct 11, 2021 26.54 26.61 26.38 26.42 1,460,347 -0.05(-0.17%)
Oct 08, 2021 26.41 26.52 26.24 26.46 1,599,029 +0.06(+0.21%)
Oct 07, 2021 26.23 26.66 26.16 26.41 2,489,773 +0.51(+1.96%)
Oct 06, 2021 25.66 25.92 25.33 25.90 2,595,421 +0.06(+0.21%)
Oct 05, 2021 25.71 26.04 25.54 25.84 2,320,013 +0.21(+0.83%)
Oct 04, 2021 25.78 25.90 25.56 25.63 2,772,508 -0.19(-0.75%)
Oct 01, 2021 25.52 25.98 25.32 25.83 2,247,136 +0.44(+1.74%)
Sep 30, 2021 26.30 26.34 25.38 25.38 3,291,505 -0.77(-2.96%)
Sep 29, 2021 26.15 26.37 26.04 26.16 2,713,074 +0.09(+0.35%)
Sep 28, 2021 26.39 26.49 26.01 26.07 2,120,999 -0.37(-1.40%)
Sep 27, 2021 26.37 26.61 26.29 26.43 1,573,101 +0.12(+0.46%)
Sep 24, 2021 25.87 26.34 25.83 26.31 1,616,591 +0.34(+1.31%)
Sep 23, 2021 25.71 26.20 25.64 25.97 2,004,791 +0.36(+1.40%)
Sep 22, 2021 25.45 25.89 25.37 25.61 2,656,221 +0.33(+1.31%)
Sep 21, 2021 25.61 25.65 25.25 25.28 1,771,479 -0.13(-0.51%)
Sep 20, 2021 25.31 25.62 25.15 25.41 2,497,596 -0.32(-1.25%)
Sep 17, 2021 25.76 25.96 25.57 25.73 6,664,369 -0.14(-0.53%)
Sep 16, 2021 25.98 26.08 25.69 25.87 3,190,875 +0.00(+0.00%)
Sep 15, 2021 25.75 26.09 25.50 25.87 4,730,893 +0.06(+0.21%)
Sep 14, 2021 26.09 26.18 25.72 25.82 2,107,673 -0.23(-0.89%)
Sep 13, 2021 25.83 26.07 25.71 26.05 2,356,362 +0.38(+1.47%)
Sep 10, 2021 26.04 26.12 25.62 25.67 2,733,885 -0.29(-1.10%)
Sep 09, 2021 26.08 26.21 25.90 25.95 2,802,526 -0.12(-0.46%)
Sep 08, 2021 26.03 26.30 25.92 26.07 3,643,217 -0.02(-0.07%)
Sep 07, 2021 26.66 26.72 26.03 26.09 2,591,653 -0.64(-2.38%)
Sep 03, 2021 27.07 27.14 26.73 26.73 1,849,133 -0.36(-1.33%)
Sep 02, 2021 26.79 27.10 26.75 27.09 1,528,420 +0.28(+1.03%)
Sep 01, 2021 26.82 26.99 26.46 26.81 4,197,509 +0.08(+0.31%)
Aug 31, 2021 26.97 27.03 26.69 26.73 3,810,744 -0.24(-0.89%)
Aug 30, 2021 27.07 27.24 26.96 26.97 2,116,843 -0.05(-0.17%)
Aug 27, 2021 26.99 27.20 26.89 27.01 2,184,677 +0.08(+0.31%)
Aug 26, 2021 27.03 27.09 26.87 26.93 1,310,536 -0.07(-0.27%)
Aug 25, 2021 27.02 27.27 26.98 27.01 1,712,215 +0.05(+0.17%)
Aug 24, 2021 26.90 27.01 26.75 26.96 1,597,824 +0.19(+0.72%)
Aug 23, 2021 26.75 26.93 26.69 26.77 2,030,937 +0.14(+0.52%)
Aug 20, 2021 26.52 26.68 26.34 26.63 2,849,450 +0.05(+0.17%)
Aug 19, 2021 26.20 27.18 26.10 26.58 6,349,152 +0.17(+0.66%)
Aug 18, 2021 25.96 26.96 25.82 26.41 7,525,190 +0.39(+1.51%)
Aug 17, 2021 26.16 26.22 25.83 26.02 1,852,087 -0.25(-0.94%)
Aug 16, 2021 26.38 26.54 26.09 26.26 3,026,117 -0.20(-0.76%)
Aug 13, 2021 26.18 26.48 26.10 26.47 1,914,975 +0.36(+1.37%)
Aug 12, 2021 26.05 26.12 25.87 26.11 1,820,983 +0.09(+0.35%)
Aug 11, 2021 25.92 26.15 25.69 26.02 1,506,099 +0.16(+0.64%)
Aug 10, 2021 25.86 25.98 25.75 25.85 1,666,473 +0.00(+0.00%)
Aug 09, 2021 26.02 26.08 25.79 25.85 2,086,990 -0.16(-0.60%)
Aug 06, 2021 25.92 26.29 25.91 26.01 3,542,392 +0.16(+0.60%)
Aug 05, 2021 26.27 26.34 25.79 25.85 2,385,824 -0.30(-1.16%)
Aug 04, 2021 26.57 26.58 26.11 26.15 3,447,791 -0.46(-1.72%)
Aug 03, 2021 25.75 26.66 25.65 26.61 5,783,481 +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.