Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.27-0.19 (-0.62%)
At close: 04:00PM EDT
30.72 +0.45 (+1.49%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202230.5530.5830.1130.2730.274,717,500
13 May 202230.0030.5629.7930.4630.465,683,400
12 May 202230.4430.5029.1529.6729.677,492,800
11 May 202230.8231.4330.5430.5730.573,616,300
10 May 202231.0031.3230.5631.0931.093,586,600
09 May 202231.8031.8730.6430.7030.704,541,900
06 May 202231.4432.3831.4432.0732.074,950,000
05 May 202232.5032.8431.4431.7831.785,321,100
04 May 202232.2733.0632.1632.9232.925,499,200
03 May 202232.2232.8532.1232.3032.304,241,800
02 May 202231.8432.2731.5332.2432.244,229,400
29 Apr 202232.4832.9431.4431.5231.524,526,200
28 Apr 202232.1732.7831.8832.6832.684,685,400
27 Apr 202232.5232.6031.3131.9031.907,105,000
26 Apr 202234.5934.8133.5133.6033.604,351,700
25 Apr 202235.0035.1333.3834.6234.626,763,000
22 Apr 202236.0936.2235.1035.1535.153,782,600
21 Apr 202237.0037.1836.0936.1536.153,867,000
20 Apr 202235.9836.6535.9836.5036.503,313,000
19 Apr 202235.1035.8734.9735.7735.772,523,000
18 Apr 202235.0535.4834.9335.1035.102,887,000
14 Apr 202235.2635.6735.0535.1335.135,611,700
13 Apr 202234.4635.2634.2935.2235.223,877,100
12 Apr 202234.6735.2134.0434.2234.223,193,900
11 Apr 202235.2835.3634.3734.4134.413,616,600
08 Apr 202235.7435.7435.2635.4335.432,300,000
07 Apr 202235.4535.9335.3135.7035.703,037,100
06 Apr 202236.0836.1135.2535.5835.584,840,400
05 Apr 202236.6236.8836.1036.2936.293,524,300
04 Apr 202236.8336.9436.3836.7936.793,685,800
01 Apr 202237.2737.3435.5936.8336.836,567,000
31 Mar 202237.5038.1437.1537.1637.165,553,100
30 Mar 202237.7137.9237.0737.5837.586,351,100
29 Mar 202237.4837.7336.5737.6937.696,385,200
28 Mar 202236.5237.3136.3037.3137.316,196,300
25 Mar 202235.7036.6235.3436.5236.526,467,600
24 Mar 202235.2235.6835.0235.6635.663,330,100
23 Mar 202235.5235.6635.0235.0735.073,224,300
22 Mar 202235.3235.8135.1335.6835.683,484,700
21 Mar 202235.4435.7034.9635.3135.314,841,300
18 Mar 202234.6635.3734.4335.3135.3112,075,800
17 Mar 202234.0934.8433.9934.6534.655,430,500
16 Mar 202234.3134.4033.4134.1734.175,439,500
15 Mar 202233.5634.4333.4534.3834.384,647,900
14 Mar 202233.4033.7432.9533.2933.294,396,000
11 Mar 202233.5634.2433.1133.1433.142,399,700
10 Mar 202233.5033.9033.1433.2533.253,792,500
09 Mar 202233.6133.9433.3233.6933.692,463,000
08 Mar 202233.2633.6132.5532.8832.884,374,600
07 Mar 202234.0634.1833.0333.0433.043,239,400
04 Mar 202233.8634.1833.7034.1534.152,730,800
03 Mar 202234.4834.5834.0934.3334.332,887,200
02 Mar 202233.2134.3233.0934.2134.212,848,800
01 Mar 202233.5933.7732.8433.0833.083,236,100
28 Feb 202233.5733.8533.2933.7933.793,489,800
28 Feb 20220.21 Dividend
25 Feb 202233.6634.3633.5034.3234.113,339,000
24 Feb 202232.4533.7432.2633.6733.465,463,100
23 Feb 202234.0734.2933.1433.1932.993,456,200
22 Feb 202234.0734.5033.5433.8133.603,917,100
18 Feb 202234.2834.6234.0034.3234.113,789,300
17 Feb 202234.8735.0534.2234.3834.173,274,800
16 Feb 202234.3534.7734.2034.7534.542,579,900
15 Feb 202234.1834.7034.0434.6034.393,417,700
14 Feb 202234.0734.4633.4933.7933.583,676,900
11 Feb 202234.5134.6533.8733.9933.783,276,600
10 Feb 202234.6935.5234.4434.5634.354,251,100
09 Feb 202235.0835.3034.8935.1334.923,127,800
08 Feb 202234.8735.1034.7434.9134.702,977,600
07 Feb 202235.1335.2734.6434.7234.513,328,900
04 Feb 202234.7735.5634.6335.1334.924,290,500
03 Feb 202234.2435.0434.0134.7734.565,049,500
02 Feb 202234.1634.6234.1234.6034.395,765,700
01 Feb 202234.7835.0033.8134.0433.835,119,100
31 Jan 202233.6335.0731.7034.8234.6111,592,500
28 Jan 202232.4433.7031.7033.6333.429,390,000
27 Jan 202231.7432.1130.9431.4531.268,171,500
26 Jan 202231.1332.2730.5931.4331.249,172,300
25 Jan 202231.9331.9530.8131.5231.335,682,100
24 Jan 202232.5332.6231.4032.2932.096,438,600
21 Jan 202233.2433.5332.5532.8732.676,082,100
20 Jan 202233.7533.9933.2833.3133.114,510,400
19 Jan 202234.2734.5233.5633.5733.363,475,300
18 Jan 202234.2934.3633.8934.0533.844,009,100
14 Jan 202234.5434.8434.2434.6434.433,074,400
13 Jan 202234.9235.0934.6034.8734.664,729,400
12 Jan 202235.4035.6034.6834.8834.672,940,100
11 Jan 202235.6736.0334.8235.3635.144,985,200
10 Jan 202234.1434.5533.8534.5134.303,897,000
07 Jan 202234.4634.5933.9834.2434.032,066,700
06 Jan 202234.2134.9534.1834.4434.233,091,900
05 Jan 202234.8835.1134.2434.2634.052,484,000
04 Jan 202235.3635.5834.9134.9834.772,722,300
03 Jan 202235.6535.6935.0435.3635.142,834,500
31 Dec 202135.4535.7635.4035.7135.492,710,500
30 Dec 202135.8535.9235.3335.3835.163,026,500
29 Dec 202135.4535.9135.3535.7735.552,243,800
28 Dec 202135.1035.5535.0835.4335.213,582,300
27 Dec 202134.2335.1634.2235.1134.902,857,400
23 Dec 202133.8934.5133.8634.1333.922,111,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...