Canada markets close in 5 hours 9 minutes

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.04-0.28 (-0.87%)
As of 10:50AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202332.1332.3032.0132.0432.04420,401
Jan 26, 202332.1732.4231.9132.3232.321,931,900
Jan 25, 202331.7532.1131.5831.9831.982,678,600
Jan 24, 202331.5432.3131.3432.0132.013,294,200
Jan 23, 202331.6432.0031.5531.8531.852,257,200
Jan 20, 202331.3631.5030.4231.4631.464,397,700
Jan 19, 202331.9432.0631.4431.4531.454,344,900
Jan 18, 202332.2833.0532.0332.0632.064,580,400
Jan 17, 202331.9232.3431.9232.1232.123,955,300
Jan 13, 202331.3632.1131.3531.9431.942,291,300
Jan 12, 202332.1332.1931.6131.6931.692,318,500
Jan 11, 202331.8632.3531.8032.1632.162,162,900
Jan 10, 202331.8532.0131.6831.8331.831,836,500
Jan 09, 202332.0132.3031.7831.8331.833,330,300
Jan 06, 202331.4832.0631.2831.9531.952,018,500
Jan 05, 202331.7531.8031.1431.1731.173,047,300
Jan 04, 202332.7633.0931.4431.8331.835,179,700
Jan 03, 202332.2432.7432.0332.5332.533,062,400
Dec 30, 202231.7932.0031.7031.9631.961,755,900
Dec 29, 202231.5032.0431.5032.0332.032,126,200
Dec 28, 202231.8231.8831.3131.3631.361,426,300
Dec 27, 202231.7431.8331.5131.7831.781,644,900
Dec 23, 202231.4131.6931.2031.6731.672,017,500
Dec 22, 202231.5131.5130.9931.3931.392,536,900
Dec 21, 202232.0032.0731.6831.7531.752,232,600
Dec 20, 202231.6531.9731.6431.7831.782,744,800
Dec 19, 202231.6832.0531.5231.6731.673,566,800
Dec 16, 202231.8031.9731.4831.7831.788,252,400
Dec 15, 202232.7232.8032.0532.2932.293,410,700
Dec 14, 202233.1033.5532.7833.0833.082,661,000
Dec 13, 202233.9033.9532.6733.1333.133,775,800
Dec 12, 202232.3733.0832.2833.0533.052,729,800
Dec 09, 202232.4632.5832.2232.3832.383,041,600
Dec 08, 202232.4632.6832.2232.4532.452,779,300
Dec 07, 202231.9832.1431.7431.9731.972,790,500
Dec 06, 202232.5232.6231.8432.1532.152,344,200
Dec 05, 202232.5932.5932.2832.5332.531,738,200
Dec 02, 202232.5732.9532.2432.8632.862,677,500
Dec 01, 202233.2733.2732.7832.9232.924,020,200
Nov 30, 202231.5833.2731.4933.2433.247,437,400
Nov 30, 20220.21 Dividend
Nov 29, 202231.9432.2331.7131.8731.663,379,500
Nov 28, 202231.7731.9531.5631.9131.702,805,900
Nov 25, 202232.0132.1531.9332.0231.811,287,800
Nov 23, 202232.2132.3831.6231.7331.523,336,400
Nov 22, 202232.0032.3531.9932.2432.033,348,000
Nov 21, 202231.4431.9431.2831.8731.664,372,600
Nov 18, 202230.9631.7130.8131.5731.365,046,600
Nov 17, 202229.5230.6629.5030.5130.313,584,900
Nov 16, 202230.3030.3029.9129.9329.732,795,900
Nov 15, 202230.5730.8130.2630.4630.262,722,800
Nov 14, 202230.3730.9130.2230.2430.042,492,700
Nov 11, 202230.6630.6630.1930.5030.302,184,200
Nov 10, 202229.9830.5129.7430.5130.313,390,300
Nov 09, 202229.7829.8428.8328.9428.753,680,100
Nov 08, 202229.9530.4429.6830.0429.844,791,700
Nov 07, 202230.2630.3629.7229.8229.623,553,900
Nov 04, 202230.2930.6529.6230.1229.923,757,900
Nov 03, 202229.7530.0329.5429.8429.642,492,000
Nov 02, 202230.8331.2930.1030.1129.914,906,600
Nov 01, 202230.8431.0930.4930.9130.713,188,600
Oct 31, 202230.6630.8030.3630.6030.403,189,000
Oct 28, 202230.4330.8630.0630.8330.633,213,500
Oct 27, 202230.2830.4829.7130.2830.083,444,500
Oct 26, 202230.0030.5028.9130.0029.806,902,200
Oct 25, 202228.4029.2928.3329.1628.975,274,100
Oct 24, 202228.7728.9828.2428.4928.304,309,200
Oct 21, 202228.6428.8827.9628.7628.575,678,100
Oct 20, 202227.3328.1027.2327.6127.435,330,900
Oct 19, 202227.1827.7327.0627.3727.193,984,600
Oct 18, 202227.5927.7426.9727.4427.263,777,200
Oct 17, 202226.3626.7226.3326.6126.433,415,300
Oct 14, 202226.5626.8025.7625.8125.644,827,200
Oct 13, 202225.5026.5125.1826.3226.157,118,400
Oct 12, 202226.0326.1725.8125.9125.742,448,300
Oct 11, 202226.1426.4625.7225.8125.642,696,700
Oct 10, 202227.0527.0526.0026.3326.162,767,400
Oct 07, 202227.2327.2926.6226.7426.562,317,100
Oct 06, 202227.5027.8127.3727.5427.362,435,300
Oct 05, 202227.2727.7427.1527.5827.402,133,600
Oct 04, 202227.0327.6427.0027.6327.452,395,000
Oct 03, 202226.4926.9126.4026.5726.393,974,900
Sept 30, 202226.1826.6826.1126.1225.953,139,300
Sept 29, 202226.4126.4625.8626.1125.942,668,900
Sept 28, 202226.1526.9226.1326.6826.502,765,900
Sept 27, 202226.3926.5325.7326.0225.852,708,800
Sept 26, 202226.3526.7225.9625.9725.803,910,800
Sept 23, 202226.2126.4126.0026.3826.213,270,000
Sept 22, 202226.2726.4226.0426.3326.164,276,600
Sept 21, 202227.0327.3426.3626.3626.193,429,800
Sept 20, 202227.0727.1226.7026.8826.702,978,500
Sept 19, 202227.1727.5626.9327.3127.133,813,300
Sept 16, 202227.7227.7227.1327.6127.436,617,200
Sept 15, 202228.0528.3327.8427.9827.803,082,200
Sept 14, 202228.0128.2527.8028.0527.874,032,300
Sept 13, 202228.8928.9427.9228.0227.842,694,400
Sept 12, 202229.2829.7529.1829.4129.222,655,700
Sept 09, 202228.9029.1528.7829.0428.852,210,000
Sept 08, 202228.0028.8327.9228.6928.503,253,000
Sept 07, 202227.8128.2027.6228.1928.002,793,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...