Skip to main content

Juniper Networks (NY: JNPR )

37.06 -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.58 21.72 21.26 21.41 5,542,442 -0.15(-0.68%)
Feb 25, 2021 21.71 21.90 21.40 21.56 3,560,821 -0.10(-0.46%)
Feb 24, 2021 21.45 21.73 21.43 21.66 3,503,747 +0.13(+0.59%)
Feb 23, 2021 21.86 21.88 21.44 21.53 4,234,584 -0.37(-1.71%)
Feb 22, 2021 21.64 22.00 21.50 21.90 6,608,095 +0.05(+0.21%)
Feb 19, 2021 21.98 22.14 21.84 21.86 6,330,563 -0.06(-0.29%)
Feb 18, 2021 21.94 22.22 21.84 21.92 4,209,780 -0.15(-0.66%)
Feb 17, 2021 22.16 22.44 21.97 22.07 6,085,409 -0.23(-1.02%)
Feb 16, 2021 23.08 23.08 21.77 22.29 9,014,406 -0.73(-3.17%)
Feb 12, 2021 23.44 23.68 22.80 23.02 6,478,839 -0.46(-1.98%)
Feb 11, 2021 23.39 23.51 23.19 23.49 5,163,675 +0.29(+1.26%)
Feb 10, 2021 23.20 23.46 22.87 23.20 4,973,247 -0.05(-0.24%)
Feb 09, 2021 22.96 23.32 22.89 23.25 3,332,470 +0.32(+1.39%)
Feb 08, 2021 22.55 22.96 22.47 22.93 3,576,886 +0.55(+2.44%)
Feb 05, 2021 22.31 22.51 22.22 22.39 4,546,648 +0.13(+0.57%)
Feb 04, 2021 22.17 22.49 22.16 22.26 3,000,457 +0.07(+0.33%)
Feb 03, 2021 22.09 22.39 21.77 22.18 4,657,392 +0.13(+0.58%)
Feb 02, 2021 22.53 22.58 21.82 22.06 5,665,463 -0.53(-2.34%)
Feb 01, 2021 22.29 22.78 22.00 22.59 6,539,452 +0.32(+1.43%)
Jan 29, 2021 23.86 24.35 22.07 22.27 13,540,801 -1.54(-6.47%)
Jan 28, 2021 25.09 25.12 23.70 23.81 9,022,223 -1.35(-5.36%)
Jan 27, 2021 23.70 25.38 23.60 25.16 13,348,502 +1.41(+5.95%)
Jan 26, 2021 23.21 23.80 23.17 23.74 6,288,509 +0.57(+2.48%)
Jan 25, 2021 22.98 23.46 22.93 23.17 5,488,161 +0.34(+1.48%)
Jan 22, 2021 22.84 22.97 22.58 22.83 5,546,083 -0.19(-0.83%)
Jan 21, 2021 22.95 23.29 22.70 23.02 6,351,203 +0.15(+0.64%)
Jan 20, 2021 22.46 22.95 22.35 22.88 5,407,343 +0.53(+2.37%)
Jan 19, 2021 22.36 22.39 22.04 22.35 4,837,912 +0.06(+0.29%)
Jan 15, 2021 22.04 22.36 21.89 22.28 4,635,043 +0.21(+0.95%)
Jan 14, 2021 21.80 22.17 21.74 22.07 5,245,384 +0.65(+3.02%)
Jan 13, 2021 21.61 21.63 21.17 21.43 5,528,914 -0.28(-1.30%)
Jan 12, 2021 21.81 21.91 21.56 21.71 3,992,567 +0.00(+0.00%)
Jan 11, 2021 21.48 21.81 21.38 21.71 5,531,732 +0.01(+0.04%)
Jan 08, 2021 21.77 22.08 21.69 21.70 4,534,693 -0.03(-0.13%)
Jan 07, 2021 21.58 21.88 21.47 21.73 5,303,383 +0.23(+1.06%)
Jan 06, 2021 21.34 21.72 21.10 21.50 5,462,555 +0.20(+0.94%)
Jan 05, 2021 20.62 21.45 20.62 21.30 6,507,829 +0.68(+3.32%)
Jan 04, 2021 20.52 20.72 20.41 20.62 5,835,067 +0.09(+0.44%)
Dec 31, 2020 20.52 20.52 20.52 9,730,636 +0.28(+1.40%)
Dec 30, 2020 20.31 20.48 20.16 20.24 9,730,636 +0.01(+0.04%)
Dec 29, 2020 20.63 20.71 20.14 20.23 2,336,025 -0.34(-1.64%)
Dec 28, 2020 20.52 20.91 20.45 20.57 2,199,814 +0.15(+0.71%)
Dec 24, 2020 20.48 20.48 20.26 20.42 831,309 +0.05(+0.27%)
Dec 23, 2020 20.37 20.57 20.28 20.37 6,259,806 -0.03(-0.13%)
Dec 22, 2020 20.54 20.63 20.29 20.40 4,706,506 -0.11(-0.53%)
Dec 21, 2020 20.34 20.52 20.05 20.51 3,398,220 -0.17(-0.84%)
Dec 18, 2020 20.32 20.77 20.21 20.68 9,267,564 +0.41(+2.02%)
Dec 17, 2020 20.29 20.37 20.10 20.27 2,728,146 +0.05(+0.27%)
Dec 16, 2020 20.32 20.49 20.20 20.21 2,885,000 -0.11(-0.54%)
Dec 15, 2020 20.27 20.33 19.93 20.32 2,627,833 +0.19(+0.95%)
Dec 14, 2020 20.16 20.44 20.07 20.13 4,224,835 +0.15(+0.73%)
Dec 11, 2020 19.60 20.08 19.53 19.99 4,198,551 -0.05(-0.23%)
Dec 10, 2020 19.82 20.11 19.77 20.03 2,856,314 +0.06(+0.32%)
Dec 09, 2020 19.86 20.01 19.62 19.97 5,054,065 +0.15(+0.74%)
Dec 08, 2020 19.68 19.94 19.51 19.82 7,134,851 -0.34(-1.67%)
Dec 07, 2020 20.12 20.43 19.98 20.16 3,443,502 +0.12(+0.59%)
Dec 04, 2020 19.80 20.07 19.70 20.04 5,266,750 +0.32(+1.62%)
Dec 03, 2020 19.72 19.87 19.51 19.72 4,150,441 -0.01(-0.05%)
Dec 02, 2020 19.91 19.99 19.67 19.73 3,828,949 -0.23(-1.14%)
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.