Juniper Networks Inc (JNPR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.68928274716 | 36.11 | 36.33 | 35.5 | 2473453 | 36.00658418 | CS |
| 4 | -0.2 | -0.560224089636 | 35.7 | 36.88 | 33.72 | 4859650 | 35.52086891 | CS |
| 12 | -1.06 | -2.89934354486 | 36.56 | 39.11 | 33.72 | 3766422 | 36.47942054 | CS |
| 26 | -3.35 | -8.62290862291 | 38.85 | 39.79 | 33.72 | 3985548 | 37.42246863 | CS |
| 52 | -1.65 | -4.44145356662 | 37.15 | 39.79 | 33.72 | 3371230 | 37.0619782 | CS |
| 156 | 1.93 | 5.7491808162 | 33.57 | 39.79 | 24.87 | 3726086 | 32.790812 | CS |
| 260 | 13.48 | 61.217075386 | 22.02 | 39.79 | 15.2 | 3738820 | 29.97004203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 35.99 | -0.04 | -0.11 | 36.12 | 36.19 | 35.9 | 1996252 |
| 1740526800 | 36.03 | 0.07 | 0.19 | 36.19 | 36.33 | 35.93 | 3455714 |
| 1740440400 | 35.96 | -0.03 | -0.08 | 36.11 | 36.13 | 35.7 | 2055809 |
| 1740181200 | 35.99 | -0.08 | -0.22 | 35.9 | 36.04 | 35.639 | 3252656 |
| 1740094800 | 36.07 | 0.03 | 0.08 | 36.11 | 36.16 | 35.95 | 1606834 |
| 1740008400 | 36.04 | -0.12 | -0.33 | 36.08 | 36.1738 | 35.86 | 3107529 |
| 1739922000 | 36.16 | -0.39 | -1.07 | 36.88 | 36.88 | 36.095 | 3549397 |
| 1739576400 | 36.55 | 0.21 | 0.58 | 36.48 | 36.77 | 36.38 | 3142169 |
| 1739490000 | 36.34 | -0.01 | -0.03 | 36.45 | 36.5 | 36.075 | 3899563 |
| 1739403600 | 36.35 | 0.25 | 0.69 | 36.04 | 36.37 | 35.92 | 4037695 |
| 1739317200 | 36.1 | 0.13 | 0.36 | 35.81 | 36.315 | 35.81 | 3082072 |
| 1739230800 | 35.97 | 0.27 | 0.76 | 35.99 | 36.275 | 35.745 | 8198878 |
| 1738971600 | 35.7 | -0.3 | -0.83 | 35.95 | 36.03 | 35.68 | 4747340 |
| 1738885200 | 36 | -0.08 | -0.22 | 36.1 | 36.28 | 35.795 | 3721524 |
| 1738798800 | 36.08 | 0.43 | 1.21 | 35.98 | 36.24 | 35.38 | 6319519 |
| 1738712400 | 35.65 | 1.06 | 3.06 | 34.97 | 35.65 | 34.72 | 4817360 |
| 1738626000 | 34.59 | -0.27 | -0.77 | 34.68 | 35 | 34.375 | 4507007 |
| 1738366800 | 34.86 | 0.48 | 1.40 | 34.5 | 34.97 | 34.34 | 6023098 |
| 1738280400 | 34.38 | -0.77 | -2.19 | 35.7 | 36.6 | 33.72 | 20812942 |
| 1738194000 | 35.15 | -1.15 | -3.17 | 36.3 | 36.93 | 34.78 | 18010310 |
| 1738107600 | 36.3 | -2.35 | -6.08 | 36.21 | 36.53 | 35.98 | 8607985 |
| 1738021200 | 38.65 | -0.38 | -0.97 | 38.95 | 39.02 | 38.63 | 4143082 |
| 1737762000 | 39.03 | 0.24 | 0.62 | 39 | 39.11 | 38.9106 | 2812580 |
| 1737675600 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
