Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.12+0.01 (+0.04%)
At close: 04:00PM EDT
26.12 0.00 (0.00%)
After hours: 05:27PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202226.1826.6826.1126.1226.123,139,300
29 Sept 202226.4126.4625.8626.1126.112,668,900
28 Sept 202226.1526.9226.1326.6826.682,765,900
27 Sept 202226.3926.5325.7326.0226.022,708,800
26 Sept 202226.3526.7225.9625.9725.973,910,800
23 Sept 202226.2126.4126.0026.3826.383,270,000
22 Sept 202226.2726.4226.0426.3326.334,276,600
21 Sept 202227.0327.3426.3626.3626.363,429,800
20 Sept 202227.0727.1226.7026.8826.882,978,500
19 Sept 202227.1727.5626.9327.3127.313,813,300
16 Sept 202227.7227.7227.1327.6127.616,617,200
15 Sept 202228.0528.3327.8427.9827.983,082,200
14 Sept 202228.0128.2527.8028.0528.054,032,300
13 Sept 202228.8928.9427.9228.0228.022,694,400
12 Sept 202229.2829.7529.1829.4129.412,655,700
09 Sept 202228.9029.1528.7829.0429.042,210,000
08 Sept 202228.0028.8327.9228.6928.693,253,000
07 Sept 202227.8128.2027.6228.1928.192,793,100
06 Sept 202228.1428.2027.4827.7627.764,090,400
02 Sept 202228.5028.6727.8528.0128.013,256,600
01 Sept 202228.2428.3327.6428.1428.144,193,300
31 Aug 202228.9529.3028.3728.4228.425,695,500
31 Aug 20220.21 Dividend
30 Aug 202229.5129.6028.8128.9228.713,357,700
29 Aug 202229.2129.6328.9029.3729.165,622,400
26 Aug 202230.3730.4529.3029.3929.183,402,200
25 Aug 202229.1630.4629.1530.3830.166,706,500
24 Aug 202228.9929.2228.7928.9928.781,551,400
23 Aug 202228.9629.4028.9529.0228.812,000,700
22 Aug 202229.3229.4128.9428.9728.761,861,600
19 Aug 202230.0830.1529.5229.7329.512,815,800
18 Aug 202229.1730.2729.0630.2630.044,821,500
17 Aug 202228.7929.0028.4628.8228.611,794,900
16 Aug 202228.9829.2928.8629.1028.892,140,000
15 Aug 202228.6529.0828.4629.0428.832,809,600
12 Aug 202228.8829.3228.7728.9128.701,676,400
11 Aug 202228.7729.1128.5328.7428.532,516,000
10 Aug 202228.2828.8228.0628.7228.512,582,600
09 Aug 202228.0928.1127.6827.8227.622,550,600
08 Aug 202228.3528.4027.9328.1127.912,962,200
05 Aug 202227.7428.0527.5128.0427.842,897,400
04 Aug 202228.2828.3227.8127.9227.722,859,400
03 Aug 202227.7828.2827.5828.2128.012,741,000
02 Aug 202227.9028.0227.5327.7127.514,005,500
01 Aug 202227.8728.2127.6627.9827.783,556,800
29 July 202227.9628.2527.7228.0327.834,907,700
28 July 202227.9728.2827.6328.0027.806,107,600
27 July 202226.2427.9926.2027.7127.519,765,100
26 July 202228.4228.5327.9428.0727.874,989,400
25 July 202228.7328.7828.2728.4228.215,737,500
22 July 202229.2529.3728.2728.6128.403,696,800
21 July 202228.5929.2528.5929.2429.033,632,200
20 July 202228.2829.0128.2528.5328.327,349,500
19 July 202228.4529.2128.4029.1828.973,015,100
18 July 202228.2128.6327.6528.1727.975,229,100
15 July 202228.3828.5628.1228.5228.312,350,700
14 July 202227.8928.1927.3628.0327.833,089,400
13 July 202227.4528.2427.3327.9827.783,143,700
12 July 202228.6528.9028.0828.3728.162,296,400
11 July 202228.6628.8628.4828.6728.462,248,900
08 July 202228.6928.9628.4228.7928.582,209,300
07 July 202228.3628.9728.3628.6628.452,169,000
06 July 202228.0528.2727.8228.0927.892,892,800
05 July 202227.7528.0727.0428.0427.845,033,600
01 July 202228.5028.5927.8328.2228.022,991,800
30 June 202228.4828.8328.3128.5028.293,571,000
29 June 202228.6628.8528.2928.7928.582,409,200
28 June 202229.3729.5328.6328.6728.462,467,300
27 June 202229.1629.3328.8529.1728.962,364,600
24 June 202228.4929.2028.4929.1528.943,661,400
23 June 202228.2028.4127.9328.2228.023,790,300
22 June 202228.0828.2927.8028.1627.962,915,200
21 June 202228.1128.5327.9828.3928.183,560,300
17 June 202227.5727.8227.1227.6327.436,826,100
16 June 202228.0028.0027.3627.6527.453,304,800
15 June 202228.5128.9428.0928.5828.373,352,800
14 June 202228.2828.9528.0728.3228.113,665,700
13 June 202228.2928.4427.9128.0727.873,462,400
10 June 202229.0829.1528.6228.8128.604,066,100
09 June 202230.1430.2529.5729.5829.373,074,500
08 June 202230.6030.7230.2430.2530.032,554,300
07 June 202230.4630.9330.3230.8930.671,702,300
06 June 202231.0931.2430.5730.7030.481,874,700
03 June 202230.9531.0630.6030.8030.582,428,700
02 June 202230.5931.1930.2631.1730.942,215,200
01 June 202230.9030.9930.3830.7530.533,136,100
31 May 202230.8630.9530.4130.6830.465,073,000
31 May 20220.21 Dividend
27 May 202230.9831.2330.7731.2230.782,867,000
26 May 202230.1930.9430.1830.6230.193,476,800
25 May 202229.6430.4029.5030.0729.654,448,600
24 May 202229.5429.8729.0229.7229.314,595,500
23 May 202229.1329.7628.9129.6129.203,338,500
20 May 202229.1029.1327.9828.8728.475,261,300
19 May 202228.7229.3428.2228.8028.405,928,100
18 May 202231.1031.2729.4729.8529.435,647,500
17 May 202230.6631.4330.6031.4130.974,418,600
16 May 202230.5530.5830.1130.2729.854,717,500
13 May 202230.0030.5629.7930.4630.045,683,400
12 May 202230.4430.5029.1529.6729.267,492,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...