Juniper Networks (NY: JNPR )

37.50 +0.02 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 37.40 37.52 37.36 37.50 434,860 +0.02(+0.05%)
Dec 23, 2024 37.05 37.49 37.05 37.48 1,224,777 +0.24(+0.64%)
Dec 20, 2024 36.94 37.47 36.87 37.24 5,209,105 +0.13(+0.35%)
Dec 19, 2024 37.57 37.62 36.80 37.11 2,794,905 -0.17(-0.46%)
Dec 18, 2024 37.72 37.76 37.24 37.28 3,028,494 -0.38(-1.01%)
Dec 17, 2024 37.44 37.80 37.35 37.66 2,275,077 +0.06(+0.16%)
Dec 16, 2024 37.29 37.63 37.23 37.60 1,893,575 +0.37(+0.99%)
Dec 13, 2024 37.32 37.37 37.19 37.23 1,474,317 -0.07(-0.19%)
Dec 12, 2024 37.39 37.57 37.28 37.30 1,384,887 -0.09(-0.24%)
Dec 11, 2024 37.28 37.41 37.08 37.39 2,113,690 +0.16(+0.43%)
Dec 10, 2024 37.00 37.45 36.98 37.23 2,076,494 +0.10(+0.27%)
Dec 09, 2024 36.82 37.27 36.64 37.13 3,218,886 +0.61(+1.67%)
Dec 06, 2024 36.77 36.98 36.45 36.52 4,109,486 -0.26(-0.71%)
Dec 05, 2024 36.26 37.17 36.26 36.78 4,164,564 +0.53(+1.46%)
Dec 04, 2024 35.44 36.26 35.20 36.25 4,682,580 +0.79(+2.23%)
Dec 03, 2024 35.49 35.58 35.45 35.46 2,344,775 -0.16(-0.45%)
Dec 02, 2024 35.80 35.92 35.60 35.62 2,803,192 -0.30(-0.84%)
Nov 29, 2024 36.18 36.20 35.85 35.92 1,448,648 -0.15(-0.42%)
Nov 27, 2024 36.04 36.22 35.91 36.07 2,177,719 +0.05(+0.14%)
Nov 26, 2024 36.24 36.24 35.94 36.02 2,835,862 -0.18(-0.50%)
Nov 25, 2024 36.04 36.25 35.99 36.20 5,199,553 +0.29(+0.81%)
Nov 22, 2024 35.52 35.91 35.28 35.91 3,196,669 +0.48(+1.35%)
Nov 21, 2024 35.60 35.90 35.08 35.43 5,471,554 -0.23(-0.64%)
Nov 20, 2024 35.25 36.01 35.17 35.66 5,718,068 +0.58(+1.65%)
Nov 19, 2024 35.33 35.57 34.92 35.08 8,833,182 -0.53(-1.49%)
Nov 18, 2024 36.21 37.00 35.18 35.61 13,459,236 -0.90(-2.47%)
Nov 15, 2024 38.41 38.45 36.08 36.51 16,702,410 -1.90(-4.95%)
Nov 14, 2024 38.26 38.66 38.23 38.41 4,204,052 +0.16(+0.42%)
Nov 13, 2024 38.53 38.73 38.00 38.25 5,898,756 -0.28(-0.73%)
Nov 12, 2024 38.88 38.94 38.33 38.53 7,015,028 -0.31(-0.80%)
Nov 11, 2024 38.91 39.01 38.64 38.84 7,017,737 -0.07(-0.18%)
Nov 08, 2024 39.00 39.05 38.91 38.91 3,812,572 -0.09(-0.23%)
Nov 07, 2024 39.01 39.10 38.94 39.00 2,853,245 -0.01(-0.03%)
Nov 06, 2024 39.25 39.44 39.00 39.01 8,025,244 -0.14(-0.36%)
Nov 05, 2024 39.01 39.16 38.94 39.15 2,251,850 +0.17(+0.44%)
Nov 04, 2024 39.00 39.07 38.94 38.98 3,284,189 -0.02(-0.05%)
Nov 01, 2024 38.90 39.02 38.72 39.00 5,172,366 +0.10(+0.26%)
Oct 31, 2024 39.00 39.02 38.87 38.90 4,030,042 -0.05(-0.13%)
Oct 30, 2024 39.05 39.07 38.94 38.95 5,190,984 -0.09(-0.23%)
Oct 29, 2024 39.10 39.13 39.01 39.04 2,726,504 +0.02(+0.05%)
Oct 28, 2024 39.14 39.18 39.01 39.02 2,922,922 -0.06(-0.15%)
Oct 25, 2024 39.16 39.27 39.05 39.08 4,341,193 -0.08(-0.20%)
Oct 24, 2024 39.26 39.26 39.14 39.16 3,028,245 -0.01(-0.03%)
Oct 23, 2024 39.14 39.20 39.12 39.17 1,919,178 -0.02(-0.05%)
Oct 22, 2024 39.13 39.23 39.12 39.19 2,478,300 -0.07(-0.18%)
Oct 21, 2024 39.10 39.28 39.10 39.26 3,601,515 +0.05(+0.13%)
Oct 18, 2024 39.21 39.23 38.96 39.21 3,049,780 -0.01(-0.03%)
Oct 17, 2024 39.19 39.25 39.04 39.22 2,220,792 +0.08(+0.20%)
Oct 16, 2024 39.00 39.18 38.98 39.14 2,735,429 +0.16(+0.41%)
Oct 15, 2024 38.89 39.15 38.81 38.98 6,819,029 +0.22(+0.57%)
Oct 14, 2024 38.74 38.79 38.72 38.76 1,118,713 +0.01(+0.03%)
Oct 11, 2024 38.77 38.82 38.73 38.75 1,235,547 -0.02(-0.05%)
Oct 10, 2024 38.75 38.81 38.75 38.77 1,466,564 -0.03(-0.08%)
Oct 09, 2024 38.70 38.81 38.70 38.80 1,327,546 +0.03(+0.08%)
Oct 08, 2024 38.80 38.83 38.73 38.77 1,848,575 +0.00(+0.00%)
Oct 07, 2024 38.80 38.82 38.72 38.77 3,602,628 -0.05(-0.13%)
Oct 04, 2024 38.82 38.85 38.68 38.82 3,628,290 -0.03(-0.08%)
Oct 03, 2024 38.85 38.89 38.80 38.85 2,177,587 -0.05(-0.13%)
Oct 02, 2024 38.86 38.92 38.78 38.90 8,251,995 +0.02(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.