Skip to main content

Juniper Networks (NY: JNPR )

35.46 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.47 30.67 30.38 30.63 1,832,256 -0.07(-0.22%)
Dec 29, 2022 30.19 30.71 30.19 30.70 2,218,656 +0.64(+2.14%)
Dec 28, 2022 30.49 30.55 30.01 30.05 1,488,298 -0.40(-1.32%)
Dec 27, 2022 30.42 30.50 30.19 30.46 1,716,398 +0.11(+0.35%)
Dec 23, 2022 30.10 30.37 29.90 30.35 2,105,217 +0.27(+0.89%)
Dec 22, 2022 30.20 30.20 29.70 30.08 2,648,176 -0.34(-1.13%)
Dec 21, 2022 30.67 30.73 30.36 30.43 2,329,610 -0.03(-0.09%)
Dec 20, 2022 30.33 30.64 30.32 30.46 2,864,105 +0.11(+0.35%)
Dec 19, 2022 30.36 30.71 30.21 30.35 3,721,835 -0.11(-0.35%)
Dec 16, 2022 30.48 30.64 30.16 30.46 8,611,124 -0.49(-1.58%)
Dec 15, 2022 31.36 31.43 30.71 30.94 3,559,011 -0.76(-2.39%)
Dec 14, 2022 31.72 32.15 31.41 31.70 2,776,656 -0.05(-0.15%)
Dec 13, 2022 32.49 32.54 31.31 31.75 3,939,932 +0.08(+0.24%)
Dec 12, 2022 31.02 31.70 30.94 31.67 2,848,490 +0.64(+2.07%)
Dec 09, 2022 31.11 31.22 30.88 31.03 3,173,808 -0.07(-0.22%)
Dec 08, 2022 31.11 31.32 30.88 31.10 2,900,067 +0.46(+1.50%)
Dec 07, 2022 30.65 30.80 30.42 30.64 2,911,789 -0.17(-0.56%)
Dec 06, 2022 31.17 31.26 30.51 30.81 2,446,123 -0.36(-1.17%)
Dec 05, 2022 31.23 31.23 30.94 31.17 1,813,723 -0.32(-1.00%)
Dec 02, 2022 31.21 31.58 30.90 31.49 2,793,845 -0.06(-0.18%)
Dec 01, 2022 31.88 31.88 31.41 31.55 4,194,987 -0.31(-0.96%)
Nov 30, 2022 30.26 31.88 30.18 31.86 7,759,409 +1.51(+4.99%)
Nov 29, 2022 30.41 30.68 30.19 30.34 3,549,757 -0.04(-0.13%)
Nov 28, 2022 30.25 30.42 30.05 30.38 2,947,279 -0.10(-0.34%)
Nov 25, 2022 30.47 30.61 30.40 30.48 1,352,685 +0.28(+0.91%)
Nov 23, 2022 30.66 30.83 30.10 30.21 3,504,665 -0.49(-1.58%)
Nov 22, 2022 30.46 30.80 30.45 30.69 3,516,706 +0.35(+1.16%)
Nov 21, 2022 29.93 30.41 29.78 30.34 4,592,897 +0.29(+0.95%)
Nov 18, 2022 29.47 30.18 29.33 30.06 5,300,951 +1.01(+3.47%)
Nov 17, 2022 28.10 29.19 28.08 29.05 3,765,514 +0.55(+1.94%)
Nov 16, 2022 28.85 28.85 28.48 28.49 2,935,871 -0.50(-1.74%)
Nov 15, 2022 29.10 29.33 28.81 29.00 2,860,028 +0.21(+0.73%)
Nov 14, 2022 28.91 29.43 28.77 28.79 2,618,322 -0.25(-0.85%)
Nov 11, 2022 29.19 29.19 28.74 29.04 2,294,289 -0.01(-0.03%)
Nov 10, 2022 28.54 29.05 28.31 29.05 3,561,117 +1.49(+5.43%)
Nov 09, 2022 28.35 28.41 27.45 27.55 3,865,546 -1.05(-3.66%)
Nov 08, 2022 28.51 28.98 28.25 28.60 5,033,201 +0.21(+0.74%)
Nov 07, 2022 28.81 28.90 28.29 28.39 3,733,029 -0.29(-1.00%)
Nov 04, 2022 28.84 29.18 28.20 28.68 3,947,298 +0.27(+0.94%)
Nov 03, 2022 28.32 28.58 28.12 28.41 2,617,599 -0.26(-0.90%)
Nov 02, 2022 29.35 29.79 28.66 28.67 5,153,869 -0.76(-2.59%)
Nov 01, 2022 29.36 29.60 29.02 29.43 3,349,535 +0.30(+1.01%)
Oct 31, 2022 29.19 29.32 28.90 29.13 3,349,712 -0.22(-0.75%)
Oct 28, 2022 28.97 29.38 28.62 29.35 3,375,403 +0.52(+1.82%)
Oct 27, 2022 28.83 29.02 28.28 28.83 3,617,941 +0.27(+0.93%)
Oct 26, 2022 28.56 29.03 27.52 28.56 7,250,227 +0.80(+2.88%)
Oct 25, 2022 27.04 27.88 26.97 27.76 5,539,670 +0.64(+2.35%)
Oct 24, 2022 27.39 27.59 26.88 27.12 4,526,350 -0.26(-0.94%)
Oct 21, 2022 27.27 27.49 26.62 27.38 5,964,236 +1.09(+4.17%)
Oct 20, 2022 26.02 26.75 25.92 26.29 5,599,602 +0.23(+0.88%)
Oct 19, 2022 25.88 26.40 25.76 26.06 4,185,349 -0.07(-0.26%)
Oct 18, 2022 26.27 26.41 25.68 26.12 3,967,611 +0.79(+3.12%)
Oct 17, 2022 25.10 25.44 25.06 25.33 3,587,365 +0.76(+3.10%)
Oct 14, 2022 25.29 25.51 24.52 24.57 5,070,471 -0.49(-1.94%)
Oct 13, 2022 24.28 25.24 23.97 25.06 7,477,110 +0.39(+1.58%)
Oct 12, 2022 24.78 24.91 24.57 24.67 2,571,713 +0.10(+0.39%)
Oct 11, 2022 24.89 25.19 24.48 24.57 2,832,543 -0.50(-1.97%)
Oct 10, 2022 25.75 25.75 24.75 25.07 2,906,901 -0.39(-1.53%)
Oct 07, 2022 25.92 25.98 25.34 25.46 2,433,914 -0.76(-2.90%)
Oct 06, 2022 26.18 26.47 26.06 26.22 2,558,002 -0.04(-0.15%)
Oct 05, 2022 25.96 26.41 25.85 26.26 2,241,164 -0.05(-0.18%)
Oct 04, 2022 25.73 26.31 25.70 26.30 2,515,640 +1.01(+3.99%)
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.