Juniper Networks Inc (JNPR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.430918394829 | 37.13 | 37.405 | 36.89 | 1950791 | 37.24615722 | CS |
| 4 | 1.78 | 5.01267248662 | 35.51 | 37.41 | 35.25 | 1766462 | 36.61023576 | CS |
| 12 | 2.48 | 7.12438954323 | 34.81 | 37.41 | 34.3 | 2090522 | 35.54123118 | CS |
| 26 | -0.14 | -0.374031525514 | 37.43 | 37.69 | 34.3 | 3000731 | 36.39477153 | CS |
| 52 | 7.42 | 24.8409775695 | 29.87 | 38.04 | 24.87 | 3626475 | 32.72580632 | CS |
| 156 | 10.12 | 37.2469635628 | 27.17 | 38.14 | 24.87 | 3675582 | 31.57664401 | CS |
| 260 | 10.22 | 37.7539711858 | 27.07 | 38.14 | 15.2 | 3715480 | 28.4290285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 37.29 | -0.03 | -0.08 | 37.47 | 37.47 | 37.26 | 1234369 |
| 1721342400 | 37.32 | 0.12 | 0.32 | 37.2 | 37.405 | 37.2 | 1869103 |
| 1721256000 | 37.2 | -0.08 | -0.21 | 37.25 | 37.4 | 37.2 | 3290301 |
| 1721169600 | 37.28 | 0.12 | 0.32 | 36.91 | 37.38 | 36.89 | 2331592 |
| 1721083200 | 37.16 | 0.03 | 0.08 | 37.13 | 37.4 | 37.09 | 1604741 |
| 1720824000 | 37.13 | -0.03 | -0.08 | 37.24 | 37.41 | 37.11 | 1384448 |
| 1720737600 | 37.16 | 0.22 | 0.60 | 36.94 | 37.19 | 36.93 | 2076711 |
| 1720651200 | 36.94 | 0.02 | 0.05 | 36.92 | 36.985 | 36.82 | 1059865 |
| 1720564800 | 36.92 | -0.01 | -0.03 | 36.9 | 36.98 | 36.75 | 1584210 |
| 1720478400 | 36.93 | 0.21 | 0.57 | 36.77 | 36.96 | 36.755 | 1151215 |
| 1720219200 | 36.72 | 0.37 | 1.02 | 36.29 | 36.76 | 36.26 | 922602 |
| 1720040640 | 36.35 | -0.22 | -0.60 | 36.62 | 36.66 | 36.345 | 680195 |
| 1719960000 | 36.57 | -0.18 | -0.49 | 36.76 | 36.87 | 36.52 | 1591524 |
| 1719873600 | 36.75 | 0.74 | 2.05 | 36.47 | 36.83 | 36.37 | 1252067 |
| 1719614400 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1719528000 | 36.01 | 0.32 | 0.90 | 35.73 | 36.02 | 35.68 | 1822409 |
| 1719441600 | 35.69 | 0.21 | 0.59 | 35.36 | 35.71 | 35.25 | 2775639 |
| 1719355200 | 35.48 | -0.06 | -0.17 | 35.55 | 35.59 | 35.375 | 2492932 |
| 1719268800 | 35.54 | -0.15 | -0.42 | 35.51 | 35.845 | 35.51 | 2264826 |
| 1719009600 | 35.69 | 0.26 | 0.73 | 35.56 | 35.83 | 35.44 | 10715573 |
| 1718923200 | 35.43 | -0.11 | -0.31 | 35.58 | 35.66 | 35.34 | 2452408 |
| 1718750400 | 35.54 | 0.04 | 0.11 | 35.53 | 35.6689 | 35.47 | 1529781 |
| 1718664000 | 35.5 | 0.04 | 0.11 | 35.5 | 35.54 | 35.28 | 1555022 |
| 1718404800 | 35.46 | -0.09 | -0.25 | 35.5 | 35.62 | 35.14 | 3002083 |
| 1718318400 | 35.55 | 0.01 | 0.03 | 35.6 | 35.64 | 35.48 | 1637644 |
| 1718232000 | 35.54 | 0.09 | 0.25 | 35.6 | 35.62 | 35.471 | 1259102 |
| 1718145600 | 35.45 | 0.02 | 0.06 | 35.39 | 35.5 | 35.16 | 1284077 |
| 1718059200 | 35.43 | -0.12 | -0.34 | 35.45 | 35.64 | 35.395 | 1221590 |
| 1717800000 | 35.55 | 0.09 | 0.25 | 35.4 | 35.615 | 35.3 | 1046762 |
| 1717713600 | 35.46 | 0.04 | 0.11 | 35.41 | 35.6 | 35.39 | 1207394 |
| 1717627200 | 35.42 | 0.18 | 0.51 | 35.32 | 35.45 | 35.12 | 1596889 |
| 1717540800 | 35.24 | -0.21 | -0.59 | 35.4 | 35.45 | 34.98 | 2018160 |
| 1717454400 | 35.45 | -0.22 | -0.62 | 35.64 | 35.74 | 35.42 | 2067730 |
| 1717195200 | 35.67 | 0.54 | 1.54 | 35.2 | 35.83 | 35.2 | 8994504 |
| 1717108800 | 35.13 | 0.51 | 1.47 | 34.68 | 35.435 | 34.65 | 2463736 |
| 1717022400 | 34.62 | 0.2 | 0.58 | 34.36 | 34.785 | 34.36 | 1934515 |
| 1716936000 | 34.42 | -0.27 | -0.78 | 34.65 | 34.78 | 34.42 | 1908343 |
| 1716590400 | 34.69 | 0.1 | 0.29 | 34.62 | 34.7 | 34.52 | 1551986 |
| 1716504000 | 34.59 | -0.09 | -0.26 | 34.68 | 34.76 | 34.49 | 2324028 |
| 1716417600 | 34.68 | 0.13 | 0.38 | 34.58 | 34.75 | 34.54 | 1647534 |
| 1716331200 | 34.55 | -0.09 | -0.26 | 34.53 | 34.69 | 34.5 | 1090408 |
| 1716244800 | 34.64 | 0 | 0.00 | 34.66 | 34.77 | 34.575 | 712626 |
| 1715985600 | 34.64 | -0.07 | -0.20 | 34.84 | 34.84 | 34.54 | 1682200 |
| 1715899200 | 34.71 | 0.13 | 0.38 | 34.65 | 34.84 | 34.51 | 1895930 |
| 1715812800 | 34.58 | 0.14 | 0.41 | 34.51 | 34.65 | 34.41 | 2249045 |
| 1715726400 | 34.44 | -0.06 | -0.17 | 34.68 | 34.705 | 34.39 | 1963890 |
| 1715640000 | 34.5 | -0.14 | -0.40 | 34.64 | 34.7442 | 34.5 | 1260504 |
| 1715380800 | 34.64 | 0.19 | 0.55 | 34.56 | 34.64 | 34.48 | 1405136 |
| 1715294400 | 34.45 | -0.14 | -0.40 | 34.6 | 34.645 | 34.3 | 1268488 |
| 1715208000 | 34.59 | 0.09 | 0.26 | 34.49 | 34.67 | 34.47 | 1613740 |
| 1715121600 | 34.5 | -0.28 | -0.81 | 34.85 | 34.88 | 34.5 | 2248244 |
| 1715035200 | 34.78 | -0.06 | -0.17 | 34.96 | 34.96 | 34.65 | 1638459 |
| 1714776000 | 34.84 | 0.19 | 0.55 | 34.7 | 35 | 34.7 | 2404727 |
| 1714689600 | 34.65 | -0.24 | -0.69 | 34.97 | 35.01 | 34.555 | 2516835 |
| 1714603200 | 34.89 | 0.07 | 0.20 | 34.75 | 34.995 | 34.75 | 2774976 |
| 1714516800 | 34.82 | -0.33 | -0.94 | 35.05 | 35.28 | 34.81 | 2327644 |
| 1714430400 | 35.15 | 0.44 | 1.27 | 34.81 | 35.275 | 34.73 | 3219379 |
| 1714171200 | 34.71 | -0.24 | -0.69 | 34.8 | 34.94 | 34.5 | 4627248 |
| 1714084800 | 34.95 | -0.41 | -1.16 | 35.2 | 35.32 | 34.79 | 4683084 |
| 1713998400 | 35.36 | -0.52 | -1.45 | 36.04 | 36.04 | 35.21 | 5624188 |
| 1713912000 | 35.88 | -0.23 | -0.64 | 36.06 | 36.11 | 35.76 | 3076817 |
| 1713825600 | 36.11 | 0.05 | 0.14 | 36.16 | 36.28 | 36.01 | 2355996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
