Juniper Networks, Inc. (JNPR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 38.82 | 38.85 | 38.68 | 38.82 | 38.82 | 3,628,300 |
| Oct 03, 2024 | 38.85 | 38.89 | 38.80 | 38.85 | 38.85 | 2,177,600 |
| Oct 02, 2024 | 38.86 | 38.92 | 38.78 | 38.90 | 38.90 | 8,002,000 |
| Oct 01, 2024 | 38.93 | 38.96 | 38.81 | 38.88 | 38.88 | 4,349,700 |
| Sept 30, 2024 | 38.94 | 39.79 | 38.82 | 38.98 | 38.98 | 2,745,900 |
| Sept 27, 2024 | 38.83 | 39.01 | 38.75 | 38.95 | 38.95 | 4,039,400 |
| Sept 26, 2024 | 38.92 | 38.92 | 38.77 | 38.82 | 38.82 | 4,151,800 |
| Sept 25, 2024 | 38.84 | 38.90 | 38.80 | 38.85 | 38.85 | 2,329,900 |
| Sept 24, 2024 | 38.81 | 38.92 | 38.81 | 38.81 | 38.81 | 3,839,700 |
| Sept 23, 2024 | 38.92 | 38.96 | 38.85 | 38.87 | 38.87 | 3,587,000 |
| Sept 20, 2024 | 38.88 | 39.01 | 38.78 | 38.90 | 38.90 | 14,166,300 |
| Sept 19, 2024 | 39.08 | 39.13 | 38.94 | 38.96 | 38.96 | 5,857,300 |
| Sept 18, 2024 | 38.90 | 39.09 | 38.90 | 38.98 | 38.98 | 5,794,000 |
| Sept 17, 2024 | 38.80 | 39.09 | 38.79 | 39.03 | 39.03 | 6,315,200 |
| Sept 16, 2024 | 38.59 | 38.74 | 38.59 | 38.63 | 38.63 | 2,363,500 |
| Sept 13, 2024 | 38.48 | 38.67 | 38.48 | 38.60 | 38.60 | 1,833,900 |
| Sept 12, 2024 | 38.55 | 38.60 | 38.45 | 38.55 | 38.55 | 3,339,100 |
| Sept 11, 2024 | 38.40 | 38.63 | 38.25 | 38.53 | 38.53 | 4,885,500 |
| Sept 10, 2024 | 38.34 | 38.53 | 38.34 | 38.40 | 38.40 | 2,383,400 |
| Sept 09, 2024 | 38.47 | 38.61 | 38.16 | 38.34 | 38.34 | 4,052,900 |
| Sept 06, 2024 | 38.55 | 38.67 | 38.35 | 38.40 | 38.40 | 4,140,700 |
| Sept 05, 2024 | 38.76 | 38.78 | 38.38 | 38.61 | 38.61 | 4,176,700 |
| Sept 04, 2024 | 38.75 | 38.86 | 38.72 | 38.77 | 38.77 | 1,468,500 |
| Sept 03, 2024 | 38.82 | 38.89 | 38.69 | 38.76 | 38.76 | 1,944,200 |
| Aug 30, 2024 | 38.95 | 38.97 | 38.83 | 38.88 | 38.88 | 3,276,200 |
| Aug 30, 2024 | 0.22 Dividend | |||||
| Aug 29, 2024 | 38.90 | 39.06 | 38.81 | 38.98 | 38.76 | 1,687,500 |
| Aug 28, 2024 | 38.80 | 38.96 | 38.80 | 38.82 | 38.60 | 2,912,000 |
| Aug 27, 2024 | 38.85 | 38.97 | 38.84 | 38.85 | 38.63 | 1,119,800 |
| Aug 26, 2024 | 38.88 | 38.91 | 38.78 | 38.87 | 38.65 | 1,287,500 |
| Aug 23, 2024 | 38.80 | 38.86 | 38.73 | 38.80 | 38.58 | 2,182,900 |
| Aug 22, 2024 | 38.98 | 38.99 | 38.71 | 38.74 | 38.52 | 3,382,400 |
| Aug 21, 2024 | 38.83 | 39.03 | 38.76 | 39.00 | 38.78 | 2,801,200 |
| Aug 20, 2024 | 38.84 | 39.03 | 38.81 | 38.82 | 38.60 | 2,453,700 |
| Aug 19, 2024 | 38.83 | 39.00 | 38.81 | 38.99 | 38.77 | 1,042,600 |
| Aug 16, 2024 | 38.88 | 38.92 | 38.79 | 38.86 | 38.64 | 1,569,300 |
| Aug 15, 2024 | 38.85 | 38.86 | 38.75 | 38.81 | 38.59 | 2,095,600 |
| Aug 14, 2024 | 38.81 | 38.90 | 38.74 | 38.79 | 38.57 | 1,755,800 |
| Aug 13, 2024 | 39.00 | 39.02 | 38.76 | 38.81 | 38.59 | 2,302,000 |
| Aug 12, 2024 | 38.66 | 38.91 | 38.55 | 38.78 | 38.56 | 2,638,800 |
| Aug 09, 2024 | 38.55 | 38.66 | 38.51 | 38.57 | 38.35 | 1,894,400 |
| Aug 08, 2024 | 38.45 | 38.60 | 38.42 | 38.58 | 38.36 | 1,351,300 |
| Aug 07, 2024 | 38.47 | 38.68 | 38.38 | 38.40 | 38.18 | 4,693,800 |
| Aug 06, 2024 | 38.17 | 38.26 | 38.05 | 38.12 | 37.90 | 2,460,600 |
| Aug 05, 2024 | 38.20 | 38.29 | 37.93 | 37.97 | 37.76 | 3,428,800 |
| Aug 02, 2024 | 37.76 | 38.27 | 37.76 | 38.20 | 37.98 | 3,958,100 |
| Aug 01, 2024 | 37.82 | 38.03 | 37.69 | 37.86 | 37.65 | 4,190,700 |
| Jul 31, 2024 | 38.00 | 38.07 | 37.67 | 37.69 | 37.48 | 2,971,000 |
| Jul 30, 2024 | 37.64 | 38.00 | 37.52 | 37.96 | 37.75 | 2,668,000 |
| Jul 29, 2024 | 37.44 | 37.72 | 37.41 | 37.64 | 37.43 | 1,831,100 |
| Jul 26, 2024 | 37.01 | 37.40 | 37.01 | 37.25 | 37.04 | 2,436,200 |
| Jul 25, 2024 | 37.00 | 37.65 | 36.90 | 37.49 | 37.28 | 2,545,800 |
| Jul 24, 2024 | 37.11 | 37.22 | 36.74 | 36.77 | 36.56 | 3,133,800 |
| Jul 23, 2024 | 37.16 | 37.40 | 37.10 | 37.18 | 36.97 | 2,453,500 |
| Jul 22, 2024 | 37.09 | 37.31 | 36.91 | 37.25 | 37.04 | 3,251,800 |
| Jul 19, 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 37.08 | 1,234,400 |
| Jul 18, 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 37.11 | 1,869,000 |
| Jul 17, 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 36.99 | 3,290,300 |
| Jul 16, 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 37.07 | 2,331,600 |
| Jul 15, 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 36.95 | 1,604,700 |
| Jul 12, 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 36.92 | 1,384,400 |
| Jul 11, 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 36.95 | 2,076,700 |
| Jul 10, 2024 | 36.92 | 36.99 | 36.82 | 36.94 | 36.73 | 1,059,900 |
| Jul 09, 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 36.71 | 1,584,200 |
| Jul 08, 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 36.72 | 1,151,200 |
| Jul 05, 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 36.51 | 922,900 |
| Jul 03, 2024 | 36.62 | 36.66 | 36.35 | 36.35 | 36.14 | 680,200 |
| Jul 02, 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 36.36 | 1,591,500 |
| Jul 01, 2024 | 36.41 | 36.83 | 36.37 | 36.75 | 36.54 | 1,252,300 |
| Jun 28, 2024 | 36.00 | 36.52 | 35.98 | 36.46 | 36.25 | 2,757,100 |
| Jun 27, 2024 | 35.73 | 36.02 | 35.68 | 36.01 | 35.81 | 1,824,200 |
| Jun 26, 2024 | 35.36 | 35.71 | 35.25 | 35.69 | 35.49 | 2,775,800 |
| Jun 25, 2024 | 35.55 | 35.59 | 35.38 | 35.48 | 35.28 | 2,492,900 |
| Jun 24, 2024 | 35.51 | 35.85 | 35.51 | 35.54 | 35.34 | 2,264,800 |
| Jun 21, 2024 | 35.56 | 35.83 | 35.44 | 35.69 | 35.49 | 10,714,400 |
| Jun 20, 2024 | 35.58 | 35.66 | 35.34 | 35.43 | 35.23 | 2,452,700 |
| Jun 18, 2024 | 35.53 | 35.67 | 35.47 | 35.54 | 35.34 | 1,529,800 |
| Jun 17, 2024 | 35.50 | 35.54 | 35.28 | 35.50 | 35.30 | 1,555,000 |
| Jun 14, 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 35.26 | 3,002,100 |
| Jun 13, 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 35.35 | 1,637,500 |
| Jun 12, 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 35.34 | 1,259,400 |
| Jun 11, 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 35.25 | 1,283,800 |
| Jun 10, 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 35.23 | 1,221,600 |
| Jun 07, 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 35.35 | 1,046,800 |
| Jun 06, 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 35.26 | 1,207,400 |
| Jun 05, 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 35.22 | 1,596,900 |
| Jun 04, 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 35.04 | 2,018,200 |
| Jun 03, 2024 | 35.64 | 35.74 | 35.44 | 35.45 | 35.25 | 2,067,700 |
| Jun 03, 2024 | 0.22 Dividend | |||||
| May 31, 2024 | 35.20 | 35.83 | 35.20 | 35.67 | 35.25 | 8,994,500 |
| May 30, 2024 | 34.68 | 35.44 | 34.67 | 35.13 | 34.72 | 2,477,100 |
| May 29, 2024 | 34.36 | 34.78 | 34.36 | 34.62 | 34.21 | 1,934,500 |
| May 28, 2024 | 34.65 | 34.78 | 34.42 | 34.42 | 34.01 | 1,975,000 |
| May 24, 2024 | 34.62 | 34.70 | 34.52 | 34.69 | 34.28 | 1,552,000 |
| May 23, 2024 | 34.68 | 34.76 | 34.49 | 34.59 | 34.18 | 2,324,000 |
| May 22, 2024 | 34.58 | 34.75 | 34.54 | 34.68 | 34.27 | 1,647,800 |
| May 21, 2024 | 34.53 | 34.69 | 34.50 | 34.55 | 34.14 | 1,090,400 |
| May 20, 2024 | 34.66 | 34.77 | 34.58 | 34.64 | 34.23 | 712,600 |
| May 17, 2024 | 34.84 | 34.84 | 34.54 | 34.64 | 34.23 | 1,682,200 |
| May 16, 2024 | 34.65 | 34.84 | 34.51 | 34.71 | 34.30 | 1,895,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.