Juniper Networks (NY: JNPR )

26.33 USD +0.43 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 25.48 25.64 25.28 25.62 3,153,000 +0.29(+1.14%)
Mar 31, 2021 25.52 25.59 25.19 25.33 2,503,714 -0.14(-0.55%)
Mar 30, 2021 25.51 25.60 25.18 25.47 2,302,506 -0.21(-0.82%)
Mar 29, 2021 25.73 26.20 25.60 25.68 3,746,867 -0.16(-0.62%)
Mar 26, 2021 25.20 25.86 25.08 25.84 3,970,300 +0.80(+3.19%)
Mar 25, 2021 24.47 25.15 24.37 25.04 2,504,023 +0.54(+2.20%)
Mar 24, 2021 24.92 25.10 24.47 24.50 3,226,749 -0.38(-1.53%)
Mar 23, 2021 25.29 25.32 24.76 24.88 3,014,955 -0.41(-1.62%)
Mar 22, 2021 24.96 25.41 24.82 25.29 3,522,222 +0.29(+1.16%)
Mar 19, 2021 25.15 25.33 24.96 25.00 5,673,500 -0.20(-0.79%)
Mar 18, 2021 25.15 25.51 25.08 25.20 2,907,563 -0.20(-0.79%)
Mar 17, 2021 25.38 25.59 25.15 25.40 3,849,629 -0.15(-0.59%)
Mar 16, 2021 25.65 25.78 25.27 25.55 4,378,258 -0.28(-1.08%)
Mar 15, 2021 25.50 25.87 25.43 25.83 3,555,366 +0.43(+1.69%)
Mar 12, 2021 25.19 25.55 25.10 25.40 3,655,500 +0.15(+0.59%)
Mar 11, 2021 24.88 25.39 24.66 25.25 6,816,780 +0.56(+2.27%)
Mar 10, 2021 24.23 24.69 24.22 24.69 3,219,341 +0.55(+2.28%)
Mar 09, 2021 24.14 24.44 24.04 24.14 5,847,846 +0.18(+0.75%)
Mar 08, 2021 23.80 24.44 23.62 23.96 7,195,130 +0.15(+0.63%)
Mar 05, 2021 23.89 24.03 23.49 23.81 6,250,600 +0.18(+0.76%)
Mar 04, 2021 23.93 24.35 23.51 23.63 5,898,632 -0.24(-1.01%)
Mar 03, 2021 23.88 24.41 23.65 23.87 5,057,165 +0.07(+0.29%)
Mar 02, 2021 23.96 24.08 23.78 23.80 2,810,097 -0.17(-0.71%)
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.