Juniper Networks Inc (JNPR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 0.684754521964 | 38.7 | 39 | 37.91 | 3248977 | 38.63543563 | CS |
| 4 | 1.575 | 4.21235624499 | 37.39 | 39 | 37.2 | 2407672 | 38.27320602 | CS |
| 12 | -0.035 | -0.0897435897436 | 39 | 39.44 | 34.92 | 3704030 | 37.32870667 | CS |
| 26 | 1.615 | 4.32396251673 | 37.35 | 39.79 | 34.92 | 3395057 | 38.0394243 | CS |
| 52 | 1.525 | 4.07318376068 | 37.44 | 39.79 | 34.3 | 3189307 | 37.26956076 | CS |
| 156 | 6.435 | 19.7817399324 | 32.53 | 39.79 | 24.87 | 3707874 | 32.69341941 | CS |
| 260 | 14.575 | 59.758097581 | 24.39 | 39.79 | 15.2 | 3724763 | 29.6452131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 38.79 | 0.22 | 0.57 | 38.57 | 38.84 | 38.36 | 2472663 |
| 1737502800 | 38.57 | 0.14 | 0.36 | 38.52 | 38.6881 | 38.5 | 2730349 |
| 1737157200 | 38.43 | -0.41 | -1.06 | 38.82 | 38.83 | 38.21 | 4434123 |
| 1737070800 | 38.84 | 0.17 | 0.44 | 38.7 | 38.87 | 37.91 | 3434025 |
| 1736984400 | 38.67 | 0.16 | 0.42 | 38.72 | 38.72 | 38.44 | 2085736 |
| 1736898000 | 38.51 | 0.02 | 0.05 | 38.5 | 38.655 | 38.45 | 2896798 |
| 1736811600 | 38.49 | 0.04 | 0.10 | 38.29 | 38.555 | 38.25 | 1696519 |
| 1736552400 | 38.45 | 0.08 | 0.21 | 38.44 | 38.46 | 38.25 | 2253727 |
| 1736379600 | 38.37 | 0.06 | 0.16 | 38.34 | 38.38 | 38.255 | 3026349 |
| 1736293200 | 38.31 | 0.33 | 0.87 | 38.1 | 38.355 | 37.97 | 2566905 |
| 1736206800 | 37.98 | 0.03 | 0.08 | 37.95 | 38.05 | 37.83 | 1975354 |
| 1735947600 | 37.95 | 0.17 | 0.45 | 37.75 | 37.95 | 37.61 | 4083851 |
| 1735861200 | 37.78 | 0.33 | 0.88 | 37.53 | 37.78 | 37.36 | 1675630 |
| 1735688400 | 37.45 | 0.1 | 0.27 | 37.4 | 37.47 | 37.3 | 1401994 |
| 1735602000 | 37.35 | -0.16 | -0.43 | 37.25 | 37.55 | 37.2 | 1084679 |
| 1735342800 | 37.51 | 0 | 0.00 | 37.4 | 37.54 | 37.33 | 2296644 |
| 1735256400 | 37.51 | 0.01 | 0.03 | 37.39 | 37.6 | 37.36 | 1040239 |
| 1735077840 | 37.5 | 0.02 | 0.05 | 37.4 | 37.5199 | 37.36 | 434860 |
| 1734997200 | 37.48 | 0.24 | 0.64 | 37.05 | 37.49 | 37.05 | 1220379 |
| 1734738000 | 37.24 | 0.24 | 0.65 | 36.94 | 37.47 | 36.87 | 5209100 |
| 1734651600 | 37 | -0.28 | -0.75 | 37.7 | 37.7 | 36.795 | 3723480 |
| 1734565200 | 37.28 | -0.38 | -1.01 | 37.72 | 37.77 | 37.24 | 3028509 |
| 1734478800 | 37.66 | 0.06 | 0.16 | 37.44 | 37.8 | 37.35 | 2274747 |
| 1734392400 | 37.6 | 0.37 | 0.99 | 37.29 | 37.63 | 37.23 | 1893576 |
| 1734133200 | 37.23 | -0.07 | -0.19 | 37.32 | 37.365 | 37.19 | 1470436 |
| 1734046800 | 37.3 | -0.09 | -0.24 | 37.39 | 37.57 | 37.28 | 1384887 |
| 1733960400 | 37.39 | 0.16 | 0.43 | 37.28 | 37.405 | 37.08 | 2113689 |
| 1733874000 | 37.23 | 0.1 | 0.27 | 37 | 37.455 | 36.975 | 2077601 |
| 1733787600 | 37.13 | 0.61 | 1.67 | 36.82 | 37.27 | 36.6401 | 3218680 |
| 1733528400 | 36.52 | -0.26 | -0.71 | 36.77 | 36.98 | 36.445 | 4109385 |
| 1733442000 | 36.78 | 0.53 | 1.46 | 36.56 | 37.17 | 36.26 | 4164564 |
| 1733355600 | 36.25 | 0.79 | 2.23 | 35.44 | 36.26 | 35.2 | 4682614 |
| 1733269200 | 35.46 | -0.16 | -0.45 | 35.49 | 35.58 | 35.45 | 2344171 |
| 1733182800 | 35.62 | -0.3 | -0.84 | 35.8 | 35.92 | 35.6 | 2803192 |
| 1732917840 | 35.92 | -0.15 | -0.42 | 36.18 | 36.2 | 35.855 | 1448648 |
| 1732750800 | 36.07 | 0.05 | 0.14 | 36.1 | 36.22 | 35.91 | 2177719 |
| 1732664400 | 36.02 | -0.18 | -0.50 | 36.24 | 36.24 | 35.935 | 2834062 |
| 1732578000 | 36.2 | 0.29 | 0.81 | 36.04 | 36.25 | 35.99 | 5197095 |
| 1732318800 | 35.91 | 0.48 | 1.35 | 35.53 | 35.91 | 35.28 | 3195906 |
| 1732232400 | 35.43 | -0.23 | -0.64 | 35.61 | 35.9 | 35.075 | 5471557 |
| 1732146000 | 35.66 | 0.58 | 1.65 | 35.25 | 36.01 | 35.17 | 5718063 |
| 1732059600 | 35.08 | -0.53 | -1.49 | 35.33 | 35.57 | 34.92 | 8834206 |
| 1731973200 | 35.61 | -0.9 | -2.47 | 36.25 | 37 | 35.18 | 13421869 |
| 1731714000 | 36.51 | -1.9 | -4.95 | 38.41 | 38.445 | 36.08 | 16676631 |
| 1731627600 | 38.41 | 0.16 | 0.42 | 38.26 | 38.655 | 38.225 | 4204051 |
| 1731541200 | 38.25 | -0.28 | -0.73 | 38.55 | 38.73 | 38 | 5898752 |
| 1731454800 | 38.53 | -0.31 | -0.80 | 38.88 | 38.94 | 38.33 | 7015022 |
| 1731368400 | 38.84 | -0.07 | -0.18 | 38.91 | 39.01 | 38.64 | 7017720 |
| 1731109200 | 38.91 | -0.09 | -0.23 | 39 | 39.05 | 38.91 | 3812572 |
| 1731022800 | 39 | -0.01 | -0.03 | 39.01 | 39.1 | 38.94 | 2853252 |
| 1730936400 | 39.01 | -0.14 | -0.36 | 39.25 | 39.44 | 39 | 7914763 |
| 1730850000 | 39.15 | 0.17 | 0.44 | 39.01 | 39.15 | 38.9438 | 2251750 |
| 1730763600 | 38.98 | -0.02 | -0.05 | 38.96 | 39.07 | 38.94 | 3278516 |
| 1730500800 | 39 | 0.1 | 0.26 | 38.9 | 39.02 | 38.72 | 5172364 |
| 1730414400 | 38.9 | -0.05 | -0.13 | 39 | 39.02 | 38.87 | 4026594 |
| 1730328000 | 38.95 | -0.09 | -0.23 | 39.06 | 39.07 | 38.94 | 5190971 |
| 1730241600 | 39.04 | 0.02 | 0.05 | 39.1 | 39.13 | 39.01 | 2726504 |
| 1730155200 | 39.02 | -0.06 | -0.15 | 39.14 | 39.19 | 39.01 | 2922922 |
| 1729896000 | 39.08 | -0.08 | -0.20 | 39.16 | 39.265 | 39.05 | 4340980 |
| 1729809600 | 39.16 | -0.01 | -0.03 | 39.26 | 39.26 | 39.14 | 3026145 |
| 1729723200 | 39.17 | -0.02 | -0.05 | 39.19 | 39.2 | 39.12 | 1914516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
