Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	JNPR	34.79	34.94	34.50	34.71	-0.24	4,659,359	16,679	34.48	37.77
2024-04-25	Z	JNPR	35.20	35.32	34.79	34.95	-0.44	4,682,750	17,932	34.59	38.52
2024-04-24	Z	JNPR	36.04	36.04	35.21	35.36	-0.54	5,624,188	16,319	32.24	35.93
2024-04-23	Z	JNPR	36.06	36.11	35.76	35.88	-0.22	3,077,536	13,027	35.81	36.21
2024-04-22	Z	JNPR	36.16	36.28	36.01	36.11	0.06	2,355,997	11,104	35.51	36.40
2024-04-19	Z	JNPR	36.29	36.29	36.01	36.06	-0.09	4,114,084	13,384	36.00	36.53
2024-04-18	Z	JNPR	36.53	36.54	36.01	36.16	-0.34	5,390,551	13,006	36.11	36.50
2024-04-17	Z	JNPR	36.45	36.57	36.36	36.48	0.05	2,780,820	10,920	36.32	36.72
2024-04-16	Z	JNPR	36.53	36.63	36.41	36.43	-0.0901	2,363,339	10,471	36.23	36.71
2024-04-15	Z	JNPR	36.79	36.80	36.475	36.545	-0.105	2,459,616	8,200	36.45	36.93
2024-04-12	Z	JNPR	36.86	36.88	36.65	36.65	-0.28	2,097,961	8,908	36.33	36.95
2024-04-11	Z	JNPR	37.00	37.02	36.84	36.93	-0.05	2,744,028	9,050	36.90	37.16
2024-04-10	Z	JNPR	37.10	37.11	36.855	36.97	-0.22	3,294,123	11,911	37.05	37.10
2024-04-09	Z	JNPR	37.14	37.255	37.10	37.18	0.06	2,163,244	8,310	36.79	37.62
2024-04-08	Z	JNPR	37.07	37.245	37.055	37.13	0.05	3,689,354	8,422	37.05	37.39
2024-04-05	Z	JNPR	37.05	37.12	37.00	37.07	0.11	2,126,359	7,040	37.05	37.34
2024-04-04	Z	JNPR	37.11	37.16	36.95	36.97	-0.02	3,515,894	9,989	36.86	37.25
2024-04-03	Z	JNPR	36.94	37.11	36.90	37.05	0.16	2,994,970	11,175	37.12	37.32
2024-04-02	Z	JNPR	37.05	37.09	36.79	36.91	-0.18	7,853,428	11,755	36.90	37.03
2024-04-01	Z	JNPR	37.19	37.19	36.98	37.05	-0.01	2,422,983	8,654	36.95	37.10
2024-03-29	Z	JNPR	37.28	37.29	37.03	37.06	-0.249	0	0	37.01	37.15
2024-03-28	Z	JNPR	37.28	37.29	37.03	37.06	-0.249	3,922,217	9,715	37.01	37.15
2024-03-27	Z	JNPR	37.10	37.29	37.01	37.28	0.24	3,201,677	9,646	37.31	37.40
2024-03-26	Z	JNPR	37.07	37.12	37.04	37.04	-0.03	2,000,803	6,765	37.00	37.15
2024-03-25	Z	JNPR	37.00	37.09	36.96	37.07	0.01	2,478,559	7,473	36.95	40.25
2024-03-22	Z	JNPR	37.04	37.07	36.915	37.05	0.12	3,295,030	8,931	36.95	37.41
2024-03-21	Z	JNPR	36.87	37.06	36.78	36.94	0.14	2,462,520	7,407	36.95	37.09
2024-03-20	Z	JNPR	36.71	36.82	36.65	36.82	0.105	2,347,825	6,559	36.85	37.00
2024-03-19	Z	JNPR	36.69	36.80	36.65	36.71	0.02	3,586,036	7,260	36.63	36.89
2024-03-18	Z	JNPR	36.55	36.77	36.48	36.71	0.49	3,887,507	8,337	36.50	36.88
2024-03-15	Z	JNPR	36.41	36.61	36.20	36.22	-0.21	20,758,373	19,227	36.20	36.74
2024-03-14	Z	JNPR	36.60	36.72	36.33	36.47	-0.0771	3,860,816	14,771	36.34	36.70
2024-03-13	Z	JNPR	36.90	36.94	36.56	36.59	-0.26	4,507,808	19,090	36.42	36.89
2024-03-12	Z	JNPR	37.14	37.17	36.79	36.85	-0.17	3,991,408	13,080	36.85	36.92
2024-03-11	Z	JNPR	37.30	37.34	36.965	37.00	-0.39	4,253,079	15,469	37.00	37.15
2024-03-08	Z	JNPR	37.35	37.44	37.35	37.36		3,084,096	9,713	37.36	37.44
2024-03-07	Z	JNPR	37.40	37.45	37.25	37.35	-0.09	2,097,829	7,093	37.15	37.57
2024-03-06	Z	JNPR	37.50	37.56	37.36	37.44		2,036,918	7,659	37.06	37.69
2024-03-05	Z	JNPR	37.60	37.61	37.41	37.45	-0.185	3,151,040	14,544	37.23	37.68
2024-03-04	Z	JNPR	37.35	37.69	37.26	37.64	0.275	2,922,323	11,593	37.26	37.80
2024-03-01	Z	JNPR	37.10	37.375	36.965	37.375	0.345	3,042,390	9,962	36.95	39.07
2024-02-29	Z	JNPR	36.97	37.14	36.79	37.03	0.18	5,641,270	10,107	36.84	37.20
2024-02-28	Z	JNPR	37.15	37.20	37.00	37.05	-0.09	2,756,506	9,237	37.01	37.49
2024-02-27	Z	JNPR	37.15	37.26	37.13	37.16	0.075	1,830,435	6,682	36.96	37.39
2024-02-26	Z	JNPR	37.20	37.30	37.06	37.08	-0.12	2,183,630	7,454	36.90	37.59
2024-02-23	Z	JNPR	37.21	37.41	37.17	37.18	0.03	2,114,796	8,817	37.15	37.80
2024-02-22	Z	JNPR	37.08	37.2408	37.06	37.16	0.17	3,485,186	10,590	36.60	37.59
2024-02-21	Z	JNPR	36.58	37.06	36.57	36.99	0.09	5,357,467	14,719	36.90	40.50
2024-02-20	Z	JNPR	36.84	37.05	36.83	36.90	-0.02	4,101,371	11,721	36.85	37.00
2024-02-19	Z	JNPR	37.03	37.155	36.90	36.92	-0.10	0	0	36.90	37.20
2024-02-16	Z	JNPR	37.03	37.155	36.90	36.92	-0.10	2,031,497	7,225	36.90	37.20
2024-02-15	Z	JNPR	37.08	37.17	36.99	37.01	-0.005	2,677,384	8,370	36.90	37.42
2024-02-14	Z	JNPR	37.00	37.18	37.00	37.03	-0.02	2,906,594	8,622	36.90	37.04
2024-02-13	Z	JNPR	36.86	37.10	36.81	37.06	0.05	3,811,673	11,157	37.06	37.20
2024-02-12	Z	JNPR	37.03	37.05	36.97	37.00	-0.03	2,255,671	9,772	36.90	36.98
2024-02-09	Z	JNPR	36.95	37.065	36.93	37.03	0.08	2,724,897	9,241	36.90	37.38
2024-02-08	Z	JNPR	37.00	37.07	36.90	36.95	-0.085	2,046,556	8,937	37.10	37.16
2024-02-07	Z	JNPR	37.10	37.21	37.02	37.03	0.05	2,922,584	12,595	25.78	37.20
2024-02-06	Z	JNPR	36.95	37.07	36.95	36.99	0.05	4,295,368	9,981	36.75	37.50
2024-02-05	Z	JNPR	36.90	36.98	36.82	36.94	-0.02	3,537,786	12,033	36.85	37.10
2024-02-02	Z	JNPR	36.95	37.01	36.84	36.94	0.04	3,624,612	12,878	36.81	38.50
2024-02-01	Z	JNPR	37.00	37.11	36.84	36.89	-0.07	5,049,235	14,616	36.81	36.95
2024-01-31	Z	JNPR	37.20	37.225	36.90	36.96	-0.27	5,565,774	17,710	36.86	37.20
2024-01-30	Z	JNPR	37.25	37.43	37.13	37.18	-0.06	7,913,762	18,265	37.07	37.40