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 (%)
Mar 28, 2024 37.28 37.29 37.03 37.06 3,922,618 -0.22(-0.59%)
Mar 27, 2024 37.10 37.29 37.01 37.28 3,201,677 +0.24(+0.65%)
Mar 26, 2024 37.07 37.12 37.04 37.04 2,000,798 -0.03(-0.08%)
Mar 25, 2024 37.00 37.09 36.96 37.07 2,478,559 +0.02(+0.05%)
Mar 22, 2024 37.04 37.07 36.91 37.05 3,307,018 +0.11(+0.30%)
Mar 21, 2024 36.87 37.06 36.78 36.94 2,463,356 +0.12(+0.33%)
Mar 20, 2024 36.71 36.82 36.65 36.82 2,350,785 +0.11(+0.30%)
Mar 19, 2024 36.69 36.80 36.65 36.71 3,586,036 +0.00(+0.00%)
Mar 18, 2024 36.55 36.77 36.48 36.71 3,896,907 +0.49(+1.35%)
Mar 15, 2024 36.41 36.61 36.20 36.22 20,776,304 -0.25(-0.69%)
Mar 14, 2024 36.60 36.72 36.33 36.47 3,846,820 -0.12(-0.33%)
Mar 13, 2024 36.90 36.94 36.56 36.59 4,485,608 -0.26(-0.71%)
Mar 12, 2024 37.14 37.17 36.79 36.85 3,991,408 -0.15(-0.41%)
Mar 11, 2024 37.30 37.34 36.97 37.00 4,253,080 -0.36(-0.96%)
Mar 08, 2024 37.35 37.44 37.35 37.36 3,084,807 +0.01(+0.03%)
Mar 07, 2024 37.40 37.45 37.25 37.35 2,097,829 -0.09(-0.24%)
Mar 06, 2024 37.50 37.56 37.36 37.44 2,036,912 -0.01(-0.03%)
Mar 05, 2024 37.60 37.61 37.41 37.45 3,151,040 -0.19(-0.50%)
Mar 04, 2024 37.35 37.69 37.26 37.64 2,915,609 +0.27(+0.72%)
Mar 01, 2024 37.06 37.38 36.97 37.37 3,042,400 +0.34(+0.92%)
Feb 29, 2024 36.97 37.14 36.79 37.03 5,640,670 +0.20(+0.54%)
Feb 28, 2024 36.93 36.98 36.78 36.83 2,772,188 -0.11(-0.30%)
Feb 27, 2024 36.93 37.04 36.91 36.94 1,839,055 +0.08(+0.22%)
Feb 26, 2024 36.98 37.08 36.84 36.86 2,196,673 -0.10(-0.27%)
Feb 23, 2024 36.99 37.19 36.95 36.96 2,145,745 +0.02(+0.05%)
Feb 22, 2024 36.86 37.02 36.84 36.94 3,501,069 +0.17(+0.46%)
Feb 21, 2024 36.36 36.84 36.35 36.77 5,339,692 +0.09(+0.24%)
Feb 20, 2024 36.62 36.83 36.61 36.68 4,124,260 -0.02(-0.05%)
Feb 16, 2024 36.81 36.93 36.68 36.70 2,061,538 -0.09(-0.24%)
Feb 15, 2024 36.86 36.95 36.77 36.79 2,689,032 -0.02(-0.05%)
Feb 14, 2024 36.78 36.96 36.78 36.81 2,905,844 -0.03(-0.08%)
Feb 13, 2024 36.64 36.88 36.59 36.84 3,820,347 +0.06(+0.16%)
Feb 12, 2024 36.81 36.83 36.75 36.78 2,265,380 -0.03(-0.08%)
Feb 09, 2024 36.73 36.84 36.71 36.81 2,741,174 +0.08(+0.22%)
Feb 08, 2024 36.78 36.85 36.68 36.73 2,057,488 -0.08(-0.22%)
Feb 07, 2024 36.88 36.99 36.80 36.81 2,928,603 +0.04(+0.11%)
Feb 06, 2024 36.73 36.85 36.73 36.77 4,321,028 +0.05(+0.14%)
Feb 05, 2024 36.68 36.76 36.60 36.72 3,558,767 +0.00(+0.00%)
Feb 02, 2024 36.73 36.79 36.62 36.72 3,655,836 +0.05(+0.14%)
Feb 01, 2024 36.78 36.89 36.62 36.67 5,058,862 -0.07(-0.19%)
Jan 31, 2024 36.98 37.00 36.68 36.74 5,595,801 -0.22(-0.59%)
Jan 30, 2024 37.03 37.21 36.91 36.96 7,947,739 -0.05(-0.13%)
Jan 29, 2024 36.94 37.04 36.91 37.01 3,591,481 +0.03(+0.08%)
Jan 26, 2024 37.00 37.04 36.85 36.98 4,567,286 -0.03(-0.08%)
Jan 25, 2024 37.11 37.17 37.01 37.01 3,581,822 +0.04(+0.11%)
Jan 24, 2024 37.21 37.28 36.96 36.97 4,967,472 -0.10(-0.27%)
Jan 23, 2024 37.19 37.23 37.03 37.07 5,164,444 -0.18(-0.48%)
Jan 22, 2024 37.21 37.29 37.16 37.25 4,935,147 +0.06(+0.16%)
Jan 19, 2024 37.07 37.28 37.06 37.19 4,903,755 +0.09(+0.24%)
Jan 18, 2024 37.08 37.20 37.00 37.10 5,007,566 +0.10(+0.27%)
Jan 17, 2024 37.00 37.28 36.99 37.00 4,923,530 -0.13(-0.35%)
Jan 16, 2024 37.28 37.37 36.97 37.13 10,467,670 -0.16(-0.43%)
Jan 12, 2024 37.48 37.81 37.27 37.29 10,406,955 -0.24(-0.64%)
Jan 11, 2024 37.38 37.55 37.27 37.53 11,025,172 +0.16(+0.43%)
Jan 10, 2024 37.13 37.48 37.13 37.37 49,584,904 +0.78(+2.12%)
Jan 09, 2024 36.14 38.59 36.03 36.59 31,306,238 +6.55(+21.81%)
Jan 08, 2024 29.71 30.18 29.69 30.04 2,609,448 +0.31(+1.04%)
Jan 05, 2024 29.59 29.91 29.54 29.73 1,988,778 +0.14(+0.47%)
Jan 04, 2024 29.87 29.98 29.58 29.59 2,360,103 -0.25(-0.83%)
Jan 03, 2024 29.06 30.17 29.05 29.84 4,782,423 +0.68(+2.32%)
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.