Skip to main content

Juniper Networks (NY: JNPR )

35.54 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.53 35.67 35.47 35.54 1,529,781 +0.04(+0.11%)
Jun 17, 2024 35.50 35.54 35.28 35.50 1,555,022 +0.04(+0.11%)
Jun 14, 2024 35.50 35.62 35.14 35.46 3,002,093 -0.09(-0.25%)
Jun 13, 2024 35.55 35.64 35.48 35.55 1,637,650 +0.01(+0.03%)
Jun 12, 2024 35.56 35.62 35.47 35.54 1,259,364 +0.09(+0.25%)
Jun 11, 2024 35.39 35.50 35.16 35.45 1,284,078 +0.02(+0.06%)
Jun 10, 2024 35.45 35.64 35.40 35.43 1,221,590 -0.12(-0.34%)
Jun 07, 2024 35.40 35.62 35.30 35.55 1,046,762 +0.09(+0.25%)
Jun 06, 2024 35.41 35.60 35.39 35.46 1,207,394 +0.04(+0.11%)
Jun 05, 2024 35.32 35.45 35.12 35.42 1,596,889 +0.18(+0.51%)
Jun 04, 2024 35.40 35.45 34.98 35.24 2,018,165 -0.21(-0.59%)
Jun 03, 2024 35.64 35.74 35.42 35.45 2,067,730 +0.00(+0.00%)
May 31, 2024 34.98 35.61 34.98 35.45 9,050,325 +0.54(+1.54%)
May 30, 2024 34.47 35.22 34.45 34.91 2,491,455 +0.51(+1.47%)
May 29, 2024 34.15 34.57 34.15 34.41 1,946,556 +0.20(+0.58%)
May 28, 2024 34.44 34.57 34.21 34.21 1,987,245 -0.27(-0.78%)
May 24, 2024 34.41 34.49 34.31 34.48 1,561,617 +0.10(+0.29%)
May 23, 2024 34.47 34.55 34.28 34.38 2,338,450 -0.09(-0.26%)
May 22, 2024 34.37 34.54 34.33 34.47 1,658,083 +0.13(+0.38%)
May 21, 2024 34.32 34.48 34.29 34.34 1,097,175 -0.09(-0.26%)
May 20, 2024 34.45 34.56 34.36 34.43 717,053 +0.00(+0.00%)
May 17, 2024 34.63 34.63 34.33 34.43 1,692,639 -0.07(-0.20%)
May 16, 2024 34.44 34.63 34.30 34.50 1,907,696 +0.13(+0.38%)
May 15, 2024 34.30 34.44 34.20 34.37 2,263,003 +0.14(+0.41%)
May 14, 2024 34.47 34.49 34.18 34.23 1,976,102 -0.06(-0.17%)
May 13, 2024 34.43 34.53 34.29 34.29 1,268,326 -0.14(-0.40%)
May 10, 2024 34.35 34.43 34.27 34.43 1,413,859 +0.19(+0.55%)
May 09, 2024 34.39 34.43 34.09 34.24 1,276,360 -0.14(-0.40%)
May 08, 2024 34.33 34.46 34.26 34.38 1,623,754 +0.09(+0.26%)
May 07, 2024 34.64 34.66 34.29 34.29 2,262,196 -0.28(-0.81%)
May 06, 2024 34.74 34.74 34.44 34.57 1,648,727 -0.06(-0.17%)
May 03, 2024 34.49 34.78 34.49 34.63 2,421,956 +0.19(+0.55%)
May 02, 2024 34.75 34.79 34.34 34.44 2,532,454 -0.24(-0.69%)
May 01, 2024 34.54 34.78 34.54 34.67 2,792,197 +0.07(+0.20%)
Apr 30, 2024 34.83 35.06 34.60 34.61 2,354,058 -0.33(-0.94%)
Apr 29, 2024 34.60 35.06 34.52 34.93 3,239,358 +0.44(+1.27%)
Apr 26, 2024 34.58 34.72 34.29 34.50 4,706,218 -0.24(-0.69%)
Apr 25, 2024 34.98 35.10 34.58 34.73 4,712,153 -0.41(-1.16%)
Apr 24, 2024 35.82 35.82 34.99 35.14 5,659,324 -0.52(-1.45%)
Apr 23, 2024 35.84 35.89 35.54 35.66 3,096,635 -0.23(-0.64%)
Apr 22, 2024 35.94 36.06 35.79 35.89 2,370,618 +0.05(+0.14%)
Apr 19, 2024 36.07 36.07 35.79 35.84 4,139,615 -0.10(-0.28%)
Apr 18, 2024 36.30 36.31 35.79 35.94 5,424,510 -0.32(-0.88%)
Apr 17, 2024 36.23 36.34 36.14 36.26 2,760,800 +0.05(+0.14%)
Apr 16, 2024 36.30 36.40 36.19 36.21 2,381,829 -0.09(-0.25%)
Apr 15, 2024 36.55 36.57 36.25 36.29 2,475,383 -0.13(-0.35%)
Apr 12, 2024 36.63 36.65 36.42 36.42 2,121,707 -0.28(-0.76%)
Apr 11, 2024 36.77 36.79 36.61 36.70 2,760,313 -0.04(-0.11%)
Apr 10, 2024 36.87 36.88 36.63 36.74 3,317,685 -0.21(-0.56%)
Apr 09, 2024 36.91 37.03 36.87 36.95 2,176,618 +0.05(+0.13%)
Apr 08, 2024 36.84 37.02 36.83 36.90 3,712,250 +0.06(+0.16%)
Apr 05, 2024 36.82 36.89 36.77 36.84 2,146,790 +0.10(+0.27%)
Apr 04, 2024 36.88 36.93 36.72 36.74 3,553,255 -0.08(-0.22%)
Apr 03, 2024 36.71 36.88 36.67 36.82 3,013,544 +0.14(+0.38%)
Apr 02, 2024 36.82 36.86 36.56 36.68 7,913,950 -0.14(-0.38%)
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.