Juniper Networks (NY: JNPR )

27.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 27.59 28.07 27.51 27.77 2,449,913 +0.36(+1.31%)
Sep 21, 2021 27.77 27.81 27.38 27.41 1,633,889 -0.14(-0.51%)
Sep 20, 2021 27.44 27.78 27.27 27.55 2,303,608 -0.35(-1.25%)
Sep 17, 2021 27.93 28.14 27.72 27.90 6,146,748 -0.15(-0.53%)
Sep 16, 2021 28.17 28.27 27.85 28.05 2,943,040 +0.00(+0.00%)
Sep 15, 2021 27.92 28.29 27.64 28.05 4,363,445 +0.06(+0.21%)
Sep 14, 2021 28.29 28.38 27.89 27.99 1,943,970 -0.25(-0.89%)
Sep 13, 2021 28.01 28.26 27.88 28.24 2,173,344 +0.41(+1.47%)
Sep 10, 2021 28.23 28.32 27.78 27.83 2,521,545 -0.31(-1.10%)
Sep 09, 2021 28.28 28.42 28.08 28.14 2,584,854 -0.13(-0.46%)
Sep 08, 2021 28.22 28.51 28.10 28.27 3,360,249 -0.02(-0.07%)
Sep 07, 2021 28.90 28.97 28.22 28.29 2,390,360 -0.69(-2.38%)
Sep 03, 2021 29.35 29.43 28.98 28.98 1,705,511 -0.39(-1.33%)
Sep 02, 2021 29.05 29.38 29.00 29.37 1,409,708 +0.30(+1.03%)
Sep 01, 2021 29.08 29.26 28.69 29.07 3,871,489 +0.09(+0.31%)
Aug 31, 2021 29.24 29.31 28.93 28.98 3,514,764 -0.46(-1.56%)
Aug 30, 2021 29.55 29.74 29.43 29.44 1,939,164 -0.05(-0.17%)
Aug 27, 2021 29.46 29.69 29.35 29.49 2,001,305 +0.09(+0.31%)
Aug 26, 2021 29.51 29.57 29.33 29.40 1,200,535 -0.08(-0.27%)
Aug 25, 2021 29.50 29.77 29.45 29.48 1,568,499 +0.05(+0.17%)
Aug 24, 2021 29.37 29.49 29.20 29.43 1,463,710 +0.21(+0.72%)
Aug 23, 2021 29.20 29.40 29.14 29.22 1,860,469 +0.15(+0.52%)
Aug 20, 2021 28.95 29.12 28.75 29.07 2,610,279 +0.05(+0.17%)
Aug 19, 2021 28.60 29.67 28.49 29.02 5,816,231 +0.19(+0.66%)
Aug 18, 2021 28.34 29.43 28.19 28.83 6,893,557 +0.43(+1.51%)
Aug 17, 2021 28.56 28.62 28.20 28.40 1,696,631 -0.27(-0.94%)
Aug 16, 2021 28.80 28.97 28.49 28.67 2,772,118 -0.22(-0.76%)
Aug 13, 2021 28.58 28.91 28.49 28.89 1,754,240 +0.39(+1.37%)
Aug 12, 2021 28.44 28.51 28.24 28.50 1,668,138 +0.10(+0.35%)
Aug 11, 2021 28.30 28.55 28.04 28.40 1,379,684 +0.18(+0.64%)
Aug 10, 2021 28.23 28.36 28.11 28.22 1,526,597 +0.00(+0.00%)
Aug 09, 2021 28.40 28.47 28.15 28.22 1,911,817 -0.17(-0.60%)
Aug 06, 2021 28.30 28.70 28.29 28.39 3,245,059 +0.17(+0.60%)
Aug 05, 2021 28.68 28.75 28.15 28.22 2,185,568 -0.33(-1.16%)
Aug 04, 2021 29.00 29.02 28.50 28.55 3,158,398 -0.50(-1.72%)
Aug 03, 2021 28.11 29.10 28.00 29.05 5,298,040 +1.04(+3.71%)
Aug 02, 2021 28.18 28.48 27.98 28.01 4,283,332 -0.13(-0.46%)
Jul 30, 2021 27.37 28.20 27.35 28.14 4,373,594 +0.73(+2.66%)
Jul 29, 2021 27.33 27.76 27.23 27.41 5,310,294 +0.43(+1.59%)
Jul 28, 2021 26.48 27.06 26.12 26.98 9,859,061 -0.66(-2.39%)
Jul 27, 2021 27.55 27.73 27.31 27.64 4,925,749 +0.03(+0.11%)
Jul 26, 2021 27.57 27.76 27.49 27.61 1,916,142 +0.04(+0.15%)
Jul 23, 2021 27.49 27.62 27.21 27.57 2,654,639 +0.27(+0.99%)
Jul 22, 2021 27.17 27.32 27.02 27.30 1,900,422 +0.13(+0.48%)
Jul 21, 2021 27.30 27.40 27.10 27.17 1,721,602 +0.05(+0.18%)
Jul 20, 2021 26.78 27.34 26.60 27.12 2,774,595 +0.51(+1.92%)
Jul 19, 2021 26.45 27.04 26.25 26.61 5,305,143 -1.00(-3.62%)
Jul 16, 2021 28.12 28.20 27.58 27.61 2,180,009 -0.46(-1.64%)
Jul 15, 2021 27.82 28.29 27.80 28.07 4,613,014 +0.02(+0.07%)
Jul 14, 2021 28.19 28.20 27.82 28.05 3,884,662 +0.60(+2.19%)
Jul 13, 2021 27.49 27.95 27.10 27.45 5,028,312 +0.13(+0.48%)
Jul 12, 2021 27.58 27.68 27.31 27.32 2,922,983 -0.30(-1.09%)
Jul 09, 2021 27.42 27.73 27.36 27.62 2,017,338 +0.37(+1.36%)
Jul 08, 2021 27.11 27.29 26.99 27.25 2,749,319 -0.07(-0.26%)
Jul 07, 2021 27.21 27.33 26.80 27.32 2,435,370 +0.18(+0.66%)
Jul 06, 2021 27.34 27.34 26.86 27.14 2,419,949 -0.18(-0.66%)
Jul 02, 2021 27.30 27.38 26.98 27.32 2,089,348 +0.02(+0.07%)
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.