Canada markets open in 2 hours 50 minutes

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.08-0.10 (-0.27%)
At close: 04:00PM EST
37.10 +0.02 (+0.05%)
After hours: 05:09PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202437.2037.3037.0637.0837.082,183,600
Feb 23, 202437.2137.4137.1737.1837.182,133,000
Feb 22, 202437.0837.2437.0637.1637.163,501,300
Feb 21, 202436.5837.0636.5736.9936.995,396,500
Feb 20, 202436.8437.0536.8336.9036.904,104,100
Feb 16, 202437.0337.1636.9036.9236.922,007,000
Feb 15, 202437.0837.1736.9937.0137.012,678,100
Feb 14, 202437.0037.1837.0037.0337.032,906,600
Feb 13, 202436.8637.1036.8137.0637.063,820,000
Feb 12, 202437.0337.0536.9737.0037.002,281,000
Feb 09, 202436.9537.0736.9337.0337.032,724,900
Feb 08, 202437.0037.0736.9036.9536.952,047,500
Feb 07, 202437.1037.2137.0237.0337.032,924,400
Feb 06, 202436.9537.0736.9536.9936.994,295,400
Feb 05, 202436.9036.9836.8236.9436.943,537,600
Feb 02, 202436.9537.0136.8436.9436.943,634,100
Feb 01, 202437.0037.1136.8436.8936.895,060,500
Jan 31, 202437.2037.2336.9036.9636.965,567,000
Jan 30, 202437.2537.4337.1337.1837.187,929,000
Jan 29, 202437.1637.2737.1337.2337.233,616,900
Jan 26, 202437.2237.2637.0737.2037.204,540,100
Jan 25, 202437.3337.3937.2337.2337.233,637,100
Jan 24, 202437.4337.5037.1837.1937.194,979,100
Jan 23, 202437.4137.4537.2637.2937.295,253,600
Jan 22, 202437.4337.5137.3837.4737.474,976,000
Jan 19, 202437.2937.5037.2837.4137.414,812,100
Jan 18, 202437.3037.4237.2237.3237.324,977,800
Jan 17, 202437.2237.5137.2137.2237.224,928,300
Jan 16, 202437.5037.5937.1937.3537.3510,405,500
Jan 12, 202437.7038.0437.4937.5137.5110,344,900
Jan 11, 202437.6037.7737.4937.7537.7510,960,900
Jan 10, 202437.3537.7137.3537.5937.5949,280,000
Jan 09, 202436.3637.2736.2536.8136.8132,010,200
Jan 08, 202429.8930.3729.8730.2230.223,036,100
Jan 05, 202429.7730.0929.7229.9129.911,976,900
Jan 04, 202430.0530.1629.7629.7729.772,346,100
Jan 03, 202429.2330.3529.2230.0230.024,754,000
Jan 02, 202429.3629.5029.1329.3429.342,665,600
Dec 29, 202329.4429.5029.1429.4829.482,717,700
Dec 28, 202329.4029.5529.3629.5129.511,646,100
Dec 27, 202329.5329.6529.3629.4429.441,736,400
Dec 26, 202329.4929.6629.4329.5929.591,098,900
Dec 22, 202329.4729.7829.4229.4529.451,852,200
Dec 21, 202329.1029.3128.9429.2129.212,184,900
Dec 20, 202329.4229.4829.0429.0629.062,555,800
Dec 19, 202329.2529.5229.2529.4229.422,178,200
Dec 18, 202329.2329.4429.0729.3029.303,731,000
Dec 15, 202329.5929.6729.2229.3129.318,251,800
Dec 14, 202329.5729.7629.3329.5929.594,379,000
Dec 13, 202329.3529.4728.8129.3529.354,005,900
Dec 12, 202329.3329.5929.2129.3529.353,047,400
Dec 11, 202329.2129.5229.0829.3829.384,687,100
Dec 08, 202329.0129.1128.6928.9928.993,017,300
Dec 07, 202328.8828.9828.6128.8628.863,504,800
Dec 06, 202328.8229.2428.7728.8128.813,415,000
Dec 05, 202328.8828.8828.5628.7528.752,519,400
Dec 04, 202328.3328.9928.2528.8928.893,523,500
Dec 01, 202328.3728.7328.2228.5728.573,641,700
Nov 30, 202327.9528.5027.8728.4528.457,062,500
Nov 30, 20230.22 Dividend
Nov 29, 202327.8228.2427.8228.0427.823,952,200
Nov 28, 202327.3327.6027.2027.4927.272,965,900
Nov 27, 202327.3527.4027.1027.2827.072,330,400
Nov 24, 202327.1227.3427.0027.3327.12918,900
Nov 22, 202327.0427.1926.8727.0426.831,964,700
Nov 21, 202326.9127.0426.7826.8726.662,204,500
Nov 20, 202326.8827.0326.6626.9226.712,237,800
Nov 17, 202327.0327.1826.7326.9926.784,172,000
Nov 16, 202326.2026.9625.8326.8226.615,607,700
Nov 15, 202327.6527.8927.5627.6727.453,003,100
Nov 14, 202327.1127.5427.0227.5327.313,646,600
Nov 13, 202326.9627.2026.3126.8826.674,209,600
Nov 10, 202326.8327.1626.6727.1426.931,873,900
Nov 09, 202326.9426.9626.7326.7826.571,664,000
Nov 08, 202327.0827.2626.7626.8326.621,830,400
Nov 07, 202327.3127.3826.8826.9426.732,210,700
Nov 06, 202327.2027.3827.1027.3727.162,304,900
Nov 03, 202327.1327.4527.0427.2627.052,696,400
Nov 02, 202326.7426.9726.5526.8726.663,183,200
Nov 01, 202326.9526.9726.4326.6726.463,351,800
Oct 31, 202326.6527.1626.5426.9226.714,203,800
Oct 30, 202326.7026.8726.1126.4226.214,891,700
Oct 27, 202327.8428.5626.2426.6126.409,602,100
Oct 26, 202324.9425.3924.8725.0824.885,448,400
Oct 25, 202325.2425.3124.9225.0324.833,937,000
Oct 24, 202325.0025.2924.9825.1824.983,910,200
Oct 23, 202325.2125.2824.9224.9624.762,516,000
Oct 20, 202325.1725.4725.0325.3225.124,557,600
Oct 19, 202325.3025.5225.0625.0724.873,108,300
Oct 18, 202326.0026.1625.4525.5325.333,660,800
Oct 17, 202325.8726.1125.4026.1025.903,627,700
Oct 16, 202325.8726.4925.7526.2926.082,608,700
Oct 13, 202325.8725.9525.5425.6625.463,231,200
Oct 12, 202326.3626.3625.6825.9025.703,105,400
Oct 11, 202326.5226.6125.9526.2025.992,951,500
Oct 10, 202325.4226.6325.3726.4726.263,758,200
Oct 09, 202326.5626.8726.2726.8226.612,376,000
Oct 06, 202326.4027.0026.3826.6126.404,491,600
Oct 05, 202327.0527.0926.3226.4726.264,144,300
Oct 04, 202327.6427.8426.8727.0826.874,474,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...