Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JNPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 38.90 | -0.06 | -0.15% | 38.88 | 39.01 | 38.775 | 14,166,261 |
| Sep 19 2024 | 38.96 | -0.02 | -0.05% | 39.12 | 39.13 | 38.935 | 5,857,341 |
| Sep 18 2024 | 38.98 | -0.05 | -0.13% | 38.98 | 39.09 | 38.90 | 5,794,551 |
| Sep 17 2024 | 39.03 | 0.40 | 1.04% | 38.80 | 39.085 | 38.79 | 6,315,201 |
| Sep 16 2024 | 38.63 | 0.03 | 0.08% | 38.59 | 38.74 | 38.59 | 2,363,472 |
| Sep 13 2024 | 38.60 | 0.05 | 0.13% | 38.48 | 38.675 | 38.48 | 1,833,740 |
| Sep 12 2024 | 38.55 | 0.02 | 0.05% | 38.55 | 38.60 | 38.445 | 3,376,904 |
| Sep 11 2024 | 38.53 | 0.13 | 0.34% | 38.40 | 38.56 | 38.25 | 4,885,304 |
| Sep 10 2024 | 38.40 | 0.06 | 0.16% | 38.34 | 38.525 | 38.34 | 2,383,406 |
| Sep 09 2024 | 38.34 | -0.06 | -0.16% | 38.47 | 38.61 | 38.16 | 4,051,895 |
| Sep 06 2024 | 38.40 | -0.21 | -0.54% | 38.55 | 38.675 | 38.355 | 4,140,379 |
| Sep 05 2024 | 38.61 | -0.16 | -0.41% | 38.76 | 38.78 | 38.38 | 4,174,728 |
| Sep 04 2024 | 38.77 | 0.01 | 0.03% | 38.75 | 38.86 | 38.72 | 1,468,453 |
| Sep 03 2024 | 38.76 | -0.12 | -0.31% | 38.82 | 38.89 | 38.69 | 1,944,201 |
| Aug 30 2024 | 38.88 | -0.10 | -0.26% | 38.95 | 38.97 | 38.83 | 3,273,890 |
| Aug 29 2024 | 38.98 | 0.16 | 0.41% | 38.90 | 39.06 | 38.81 | 1,687,384 |
| Aug 28 2024 | 38.82 | -0.03 | -0.08% | 38.80 | 38.96 | 38.80 | 2,911,953 |
| Aug 27 2024 | 38.85 | -0.02 | -0.05% | 38.85 | 38.97 | 38.84 | 1,119,807 |
| Aug 26 2024 | 38.87 | 0.07 | 0.18% | 38.88 | 38.91 | 38.785 | 1,287,534 |
| Aug 23 2024 | 38.80 | 0.06 | 0.15% | 38.80 | 38.86 | 38.73 | 2,182,320 |
| Aug 22 2024 | 38.74 | -0.26 | -0.67% | 38.98 | 38.99 | 38.71 | 3,382,403 |
| Aug 21 2024 | 39.00 | 0.18 | 0.46% | 38.83 | 39.03 | 38.755 | 2,867,493 |
| Aug 20 2024 | 38.82 | -0.17 | -0.44% | 38.84 | 39.035 | 38.81 | 2,453,723 |
| Aug 19 2024 | 38.99 | 0.13 | 0.33% | 38.83 | 39.00 | 38.81 | 1,042,643 |
| Aug 16 2024 | 38.86 | 0.05 | 0.13% | 38.88 | 38.921 | 38.79 | 1,569,328 |
| Aug 15 2024 | 38.81 | 0.02 | 0.05% | 38.85 | 38.86 | 38.75 | 2,095,567 |
| Aug 14 2024 | 38.79 | -0.02 | -0.05% | 38.81 | 38.895 | 38.745 | 1,755,765 |
| Aug 13 2024 | 38.81 | 0.03 | 0.08% | 39.00 | 39.015 | 38.755 | 2,301,962 |
| Aug 12 2024 | 38.78 | 0.21 | 0.54% | 38.66 | 38.91 | 38.55 | 2,638,895 |
| Aug 09 2024 | 38.57 | -0.01 | -0.03% | 38.55 | 38.655 | 38.505 | 1,893,886 |
| Aug 08 2024 | 38.58 | 0.18 | 0.47% | 38.45 | 38.60 | 38.425 | 1,349,548 |
| Aug 07 2024 | 38.40 | 0.28 | 0.73% | 38.47 | 38.6774 | 38.38 | 4,693,812 |
| Aug 06 2024 | 38.12 | 0.15 | 0.40% | 38.17 | 38.255 | 38.05 | 2,510,003 |
| Aug 05 2024 | 37.97 | -0.23 | -0.60% | 38.20 | 38.29 | 37.93 | 3,428,763 |
| Aug 02 2024 | 38.20 | 0.34 | 0.90% | 37.76 | 38.27 | 37.76 | 3,960,234 |
| Aug 01 2024 | 37.86 | 0.17 | 0.45% | 37.75 | 38.035 | 37.69 | 4,191,301 |
| Jul 31 2024 | 37.69 | -0.27 | -0.71% | 38.00 | 38.065 | 37.67 | 2,971,010 |
| Jul 30 2024 | 37.96 | 0.32 | 0.85% | 37.64 | 38.00 | 37.52 | 2,668,166 |
| Jul 29 2024 | 37.64 | 0.39 | 1.05% | 37.44 | 37.72 | 37.41 | 1,831,070 |
| Jul 26 2024 | 37.25 | -0.24 | -0.64% | 37.01 | 37.40 | 37.01 | 2,436,234 |
| Jul 25 2024 | 37.49 | 0.72 | 1.96% | 37.00 | 37.65 | 36.90 | 2,543,116 |
| Jul 24 2024 | 36.77 | -0.41 | -1.10% | 37.11 | 37.22 | 36.745 | 3,134,267 |
| Jul 23 2024 | 37.18 | -0.07 | -0.19% | 37.35 | 37.40 | 37.10 | 2,453,550 |
| Jul 22 2024 | 37.25 | -0.04 | -0.11% | 37.09 | 37.31 | 36.91 | 3,251,778 |
| Jul 19 2024 | 37.29 | -0.03 | -0.08% | 37.47 | 37.47 | 37.26 | 1,234,369 |
| Jul 18 2024 | 37.32 | 0.12 | 0.32% | 37.20 | 37.405 | 37.20 | 1,869,103 |
| Jul 17 2024 | 37.20 | -0.08 | -0.21% | 37.25 | 37.40 | 37.20 | 3,290,301 |
| Jul 16 2024 | 37.28 | 0.12 | 0.32% | 36.91 | 37.38 | 36.89 | 2,331,592 |
| Jul 15 2024 | 37.16 | 0.03 | 0.08% | 37.13 | 37.40 | 37.09 | 1,604,741 |
| Jul 12 2024 | 37.13 | -0.03 | -0.08% | 37.24 | 37.41 | 37.11 | 1,384,448 |
| Jul 11 2024 | 37.16 | 0.22 | 0.60% | 36.94 | 37.19 | 36.93 | 2,076,711 |
| Jul 10 2024 | 36.94 | 0.02 | 0.05% | 36.92 | 36.985 | 36.82 | 1,059,865 |
| Jul 09 2024 | 36.92 | -0.01 | -0.03% | 36.90 | 36.98 | 36.75 | 1,584,210 |
| Jul 08 2024 | 36.93 | 0.21 | 0.57% | 36.77 | 36.96 | 36.755 | 1,151,215 |
| Jul 05 2024 | 36.72 | 0.37 | 1.02% | 36.29 | 36.76 | 36.26 | 922,602 |
| Jul 03 2024 | 36.35 | -0.22 | -0.60% | 36.62 | 36.66 | 36.345 | 680,195 |
| Jul 02 2024 | 36.57 | -0.18 | -0.49% | 36.76 | 36.87 | 36.52 | 1,591,524 |
| Jul 01 2024 | 36.75 | 0.74 | 2.05% | 36.47 | 36.83 | 36.37 | 1,252,067 |
| Jun 28 2024 | 36.01 | 0.00 | 0.00% | 36.01 | 36.01 | 36.01 | 0 |
| Jun 27 2024 | 36.01 | 0.32 | 0.90% | 35.73 | 36.02 | 35.68 | 1,822,409 |
| Jun 26 2024 | 35.69 | 0.21 | 0.59% | 35.36 | 35.71 | 35.25 | 2,775,639 |
| Jun 25 2024 | 35.48 | -0.06 | -0.17% | 35.55 | 35.59 | 35.375 | 2,492,932 |
