Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.06-0.10 (-0.28%)
At close: 04:00PM EDT
36.16 +0.10 (+0.28%)
After hours: 06:19PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202436.2936.2936.0136.0636.064,114,100
18 Apr 202436.5336.5436.0136.1636.165,393,100
17 Apr 202436.4536.5736.3636.4836.482,795,700
16 Apr 202436.5336.6336.4136.4336.432,384,000
15 Apr 202436.7836.8036.4836.5236.522,460,100
12 Apr 202436.8636.8836.6536.6536.652,101,500
11 Apr 202437.0037.0236.8436.9336.932,765,200
10 Apr 202437.1037.1136.8536.9736.973,334,200
09 Apr 202437.1437.2637.1037.1837.182,163,200
08 Apr 202437.0737.2437.0637.1337.133,689,400
05 Apr 202437.0537.1237.0037.0737.072,124,400
04 Apr 202437.1137.1636.9536.9736.973,532,000
03 Apr 202436.9437.1136.9037.0537.052,995,000
02 Apr 202437.0537.0936.7936.9136.917,870,700
01 Apr 202437.1937.1936.9837.0537.052,423,000
28 Mar 202437.2837.2937.0337.0637.063,922,600
27 Mar 202437.1037.2937.0137.2837.283,202,500
26 Mar 202437.0737.1237.0437.0437.042,000,800
25 Mar 202437.0037.0936.9637.0737.072,478,600
22 Mar 202437.0437.0736.9237.0537.053,276,700
21 Mar 202436.8737.0636.7836.9436.942,479,900
20 Mar 202436.7136.8236.6536.8236.822,354,300
19 Mar 202436.6936.8036.6536.7136.713,586,400
18 Mar 202436.5536.7736.4836.7136.713,896,900
15 Mar 202436.4136.6136.2036.2236.2220,722,400
14 Mar 202436.6036.7236.3336.4736.473,860,800
13 Mar 202436.9036.9436.5636.5936.594,508,500
12 Mar 202437.1437.1736.7936.8536.853,991,400
11 Mar 202437.3037.3436.9737.0037.004,253,100
08 Mar 202437.3537.4437.3537.3637.363,083,100
07 Mar 202437.4037.4537.2537.3537.352,097,800
06 Mar 202437.5037.5637.3637.4437.442,043,500
05 Mar 202437.6037.6137.4137.4537.453,151,000
04 Mar 202437.3537.6937.2637.6437.642,922,400
01 Mar 202437.0637.3836.9737.3737.373,041,900
29 Feb 202436.9737.1436.7937.0337.035,641,300
29 Feb 20240.22 Dividend
28 Feb 202437.1537.2037.0037.0536.832,756,500
27 Feb 202437.1537.2637.1337.1636.941,831,300
26 Feb 202437.2037.3037.0637.0836.862,183,600
23 Feb 202437.2137.4137.1737.1836.962,133,000
22 Feb 202437.0837.2437.0637.1636.943,501,300
21 Feb 202436.5837.0636.5736.9936.775,396,500
20 Feb 202436.8437.0536.8336.9036.684,104,100
16 Feb 202437.0337.1636.9036.9236.702,007,000
15 Feb 202437.0837.1736.9937.0136.792,678,100
14 Feb 202437.0037.1837.0037.0336.812,906,600
13 Feb 202436.8637.1036.8137.0636.843,820,000
12 Feb 202437.0337.0536.9737.0036.782,281,000
09 Feb 202436.9537.0736.9337.0336.812,724,900
08 Feb 202437.0037.0736.9036.9536.732,047,500
07 Feb 202437.1037.2137.0237.0336.812,924,400
06 Feb 202436.9537.0736.9536.9936.774,295,400
05 Feb 202436.9036.9836.8236.9436.723,537,600
02 Feb 202436.9537.0136.8436.9436.723,634,100
01 Feb 202437.0037.1136.8436.8936.675,060,500
31 Jan 202437.2037.2336.9036.9636.745,567,000
30 Jan 202437.2537.4337.1337.1836.967,929,000
29 Jan 202437.1637.2737.1337.2337.013,616,900
26 Jan 202437.2237.2637.0737.2036.984,540,100
25 Jan 202437.3337.3937.2337.2337.013,637,100
24 Jan 202437.4337.5037.1837.1936.974,979,100
23 Jan 202437.4137.4537.2637.2937.075,253,600
22 Jan 202437.4337.5137.3837.4737.254,976,000
19 Jan 202437.2937.5037.2837.4137.194,812,100
18 Jan 202437.3037.4237.2237.3237.104,977,800
17 Jan 202437.2237.5137.2137.2237.004,928,300
16 Jan 202437.5037.5937.1937.3537.1310,405,500
12 Jan 202437.7038.0437.4937.5137.2910,344,900
11 Jan 202437.6037.7737.4937.7537.5310,960,900
10 Jan 202437.3537.7137.3537.5937.3749,280,000
09 Jan 202436.3637.2736.2536.8136.5932,010,200
08 Jan 202429.8930.3729.8730.2230.043,036,100
05 Jan 202429.7730.0929.7229.9129.731,976,900
04 Jan 202430.0530.1629.7629.7729.592,346,100
03 Jan 202429.2330.3529.2230.0229.844,754,000
02 Jan 202429.3629.5029.1329.3429.172,665,600
29 Dec 202329.4429.5029.1429.4829.302,717,700
28 Dec 202329.4029.5529.3629.5129.331,646,100
27 Dec 202329.5329.6529.3629.4429.271,736,400
26 Dec 202329.4929.6629.4329.5929.411,098,900
22 Dec 202329.4729.7829.4229.4529.281,852,200
21 Dec 202329.1029.3128.9429.2129.042,184,900
20 Dec 202329.4229.4829.0429.0628.892,555,800
19 Dec 202329.2529.5229.2529.4229.252,178,200
18 Dec 202329.2329.4429.0729.3029.133,731,000
15 Dec 202329.5929.6729.2229.3129.148,251,800
14 Dec 202329.5729.7629.3329.5929.414,379,000
13 Dec 202329.3529.4728.8129.3529.184,005,900
12 Dec 202329.3329.5929.2129.3529.183,047,400
11 Dec 202329.2129.5229.0829.3829.214,687,100
08 Dec 202329.0129.1128.6928.9928.823,017,300
07 Dec 202328.8828.9828.6128.8628.693,504,800
06 Dec 202328.8229.2428.7728.8128.643,415,000
05 Dec 202328.8828.8828.5628.7528.582,519,400
04 Dec 202328.3328.9928.2528.8928.723,523,500
01 Dec 202328.3728.7328.2228.5728.403,641,700
30 Nov 202327.9528.5027.8728.4528.287,062,500
30 Nov 20230.22 Dividend
29 Nov 202327.8228.2427.8228.0427.653,952,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...