Canada markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.06-0.10 (-0.28%)
At close: 04:00PM EDT
36.16 +0.10 (+0.28%)
After hours: 06:19PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202436.2936.2936.0136.0636.064,114,100
Apr 18, 202436.5336.5436.0136.1636.165,393,100
Apr 17, 202436.4536.5736.3636.4836.482,795,700
Apr 16, 202436.5336.6336.4136.4336.432,384,000
Apr 15, 202436.7836.8036.4836.5236.522,460,100
Apr 12, 202436.8636.8836.6536.6536.652,101,500
Apr 11, 202437.0037.0236.8436.9336.932,765,200
Apr 10, 202437.1037.1136.8536.9736.973,334,200
Apr 09, 202437.1437.2637.1037.1837.182,163,200
Apr 08, 202437.0737.2437.0637.1337.133,689,400
Apr 05, 202437.0537.1237.0037.0737.072,124,400
Apr 04, 202437.1137.1636.9536.9736.973,532,000
Apr 03, 202436.9437.1136.9037.0537.052,995,000
Apr 02, 202437.0537.0936.7936.9136.917,870,700
Apr 01, 202437.1937.1936.9837.0537.052,423,000
Mar 28, 202437.2837.2937.0337.0637.063,922,600
Mar 27, 202437.1037.2937.0137.2837.283,202,500
Mar 26, 202437.0737.1237.0437.0437.042,000,800
Mar 25, 202437.0037.0936.9637.0737.072,478,600
Mar 22, 202437.0437.0736.9237.0537.053,276,700
Mar 21, 202436.8737.0636.7836.9436.942,479,900
Mar 20, 202436.7136.8236.6536.8236.822,354,300
Mar 19, 202436.6936.8036.6536.7136.713,586,400
Mar 18, 202436.5536.7736.4836.7136.713,896,900
Mar 15, 202436.4136.6136.2036.2236.2220,722,400
Mar 14, 202436.6036.7236.3336.4736.473,860,800
Mar 13, 202436.9036.9436.5636.5936.594,508,500
Mar 12, 202437.1437.1736.7936.8536.853,991,400
Mar 11, 202437.3037.3436.9737.0037.004,253,100
Mar 08, 202437.3537.4437.3537.3637.363,083,100
Mar 07, 202437.4037.4537.2537.3537.352,097,800
Mar 06, 202437.5037.5637.3637.4437.442,043,500
Mar 05, 202437.6037.6137.4137.4537.453,151,000
Mar 04, 202437.3537.6937.2637.6437.642,922,400
Mar 01, 202437.0637.3836.9737.3737.373,041,900
Feb 29, 202436.9737.1436.7937.0337.035,641,300
Feb 29, 20240.22 Dividend
Feb 28, 202437.1537.2037.0037.0536.832,756,500
Feb 27, 202437.1537.2637.1337.1636.941,831,300
Feb 26, 202437.2037.3037.0637.0836.862,183,600
Feb 23, 202437.2137.4137.1737.1836.962,133,000
Feb 22, 202437.0837.2437.0637.1636.943,501,300
Feb 21, 202436.5837.0636.5736.9936.775,396,500
Feb 20, 202436.8437.0536.8336.9036.684,104,100
Feb 16, 202437.0337.1636.9036.9236.702,007,000
Feb 15, 202437.0837.1736.9937.0136.792,678,100
Feb 14, 202437.0037.1837.0037.0336.812,906,600
Feb 13, 202436.8637.1036.8137.0636.843,820,000
Feb 12, 202437.0337.0536.9737.0036.782,281,000
Feb 09, 202436.9537.0736.9337.0336.812,724,900
Feb 08, 202437.0037.0736.9036.9536.732,047,500
Feb 07, 202437.1037.2137.0237.0336.812,924,400
Feb 06, 202436.9537.0736.9536.9936.774,295,400
Feb 05, 202436.9036.9836.8236.9436.723,537,600
Feb 02, 202436.9537.0136.8436.9436.723,634,100
Feb 01, 202437.0037.1136.8436.8936.675,060,500
Jan 31, 202437.2037.2336.9036.9636.745,567,000
Jan 30, 202437.2537.4337.1337.1836.967,929,000
Jan 29, 202437.1637.2737.1337.2337.013,616,900
Jan 26, 202437.2237.2637.0737.2036.984,540,100
Jan 25, 202437.3337.3937.2337.2337.013,637,100
Jan 24, 202437.4337.5037.1837.1936.974,979,100
Jan 23, 202437.4137.4537.2637.2937.075,253,600
Jan 22, 202437.4337.5137.3837.4737.254,976,000
Jan 19, 202437.2937.5037.2837.4137.194,812,100
Jan 18, 202437.3037.4237.2237.3237.104,977,800
Jan 17, 202437.2237.5137.2137.2237.004,928,300
Jan 16, 202437.5037.5937.1937.3537.1310,405,500
Jan 12, 202437.7038.0437.4937.5137.2910,344,900
Jan 11, 202437.6037.7737.4937.7537.5310,960,900
Jan 10, 202437.3537.7137.3537.5937.3749,280,000
Jan 09, 202436.3637.2736.2536.8136.5932,010,200
Jan 08, 202429.8930.3729.8730.2230.043,036,100
Jan 05, 202429.7730.0929.7229.9129.731,976,900
Jan 04, 202430.0530.1629.7629.7729.592,346,100
Jan 03, 202429.2330.3529.2230.0229.844,754,000
Jan 02, 202429.3629.5029.1329.3429.172,665,600
Dec 29, 202329.4429.5029.1429.4829.302,717,700
Dec 28, 202329.4029.5529.3629.5129.331,646,100
Dec 27, 202329.5329.6529.3629.4429.271,736,400
Dec 26, 202329.4929.6629.4329.5929.411,098,900
Dec 22, 202329.4729.7829.4229.4529.281,852,200
Dec 21, 202329.1029.3128.9429.2129.042,184,900
Dec 20, 202329.4229.4829.0429.0628.892,555,800
Dec 19, 202329.2529.5229.2529.4229.252,178,200
Dec 18, 202329.2329.4429.0729.3029.133,731,000
Dec 15, 202329.5929.6729.2229.3129.148,251,800
Dec 14, 202329.5729.7629.3329.5929.414,379,000
Dec 13, 202329.3529.4728.8129.3529.184,005,900
Dec 12, 202329.3329.5929.2129.3529.183,047,400
Dec 11, 202329.2129.5229.0829.3829.214,687,100
Dec 08, 202329.0129.1128.6928.9928.823,017,300
Dec 07, 202328.8828.9828.6128.8628.693,504,800
Dec 06, 202328.8229.2428.7728.8128.643,415,000
Dec 05, 202328.8828.8828.5628.7528.582,519,400
Dec 04, 202328.3328.9928.2528.8928.723,523,500
Dec 01, 202328.3728.7328.2228.5728.403,641,700
Nov 30, 202327.9528.5027.8728.4528.287,062,500
Nov 30, 20230.22 Dividend
Nov 29, 202327.8228.2427.8228.0427.653,952,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...