Juniper Networks, Inc. (JNPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 37.01 | 37.40 | 37.01 | 37.25 | 37.25 | 2,436,200 |
| 25 July 2024 | 37.00 | 37.65 | 36.90 | 37.49 | 37.49 | 2,545,800 |
| 24 July 2024 | 37.11 | 37.22 | 36.74 | 36.77 | 36.77 | 3,133,800 |
| 23 July 2024 | 37.16 | 37.40 | 37.10 | 37.18 | 37.18 | 2,453,500 |
| 22 July 2024 | 37.09 | 37.31 | 36.91 | 37.25 | 37.25 | 3,251,800 |
| 19 July 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 37.29 | 1,234,400 |
| 18 July 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 37.32 | 1,869,000 |
| 17 July 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 37.20 | 3,290,300 |
| 16 July 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 37.28 | 2,331,600 |
| 15 July 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 37.16 | 1,604,700 |
| 12 July 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 37.13 | 1,384,400 |
| 11 July 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 37.16 | 2,076,700 |
| 10 July 2024 | 36.92 | 36.99 | 36.82 | 36.94 | 36.94 | 1,059,900 |
| 09 July 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 36.92 | 1,584,200 |
| 08 July 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 36.93 | 1,151,200 |
| 05 July 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 36.72 | 922,900 |
| 03 July 2024 | 36.62 | 36.66 | 36.35 | 36.35 | 36.35 | 680,200 |
| 02 July 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 36.57 | 1,591,500 |
| 01 July 2024 | 36.41 | 36.83 | 36.37 | 36.75 | 36.75 | 1,252,300 |
| 28 June 2024 | 36.00 | 36.52 | 35.98 | 36.46 | 36.46 | 2,757,100 |
| 27 June 2024 | 35.73 | 36.02 | 35.68 | 36.01 | 36.01 | 1,824,200 |
| 26 June 2024 | 35.36 | 35.71 | 35.25 | 35.69 | 35.69 | 2,775,800 |
| 25 June 2024 | 35.55 | 35.59 | 35.38 | 35.48 | 35.48 | 2,492,900 |
| 24 June 2024 | 35.51 | 35.85 | 35.51 | 35.54 | 35.54 | 2,264,800 |
| 21 June 2024 | 35.56 | 35.83 | 35.44 | 35.69 | 35.69 | 10,714,400 |
| 20 June 2024 | 35.58 | 35.66 | 35.34 | 35.43 | 35.43 | 2,452,700 |
| 18 June 2024 | 35.53 | 35.67 | 35.47 | 35.54 | 35.54 | 1,529,800 |
| 17 June 2024 | 35.50 | 35.54 | 35.28 | 35.50 | 35.50 | 1,555,000 |
| 14 June 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 35.46 | 3,002,100 |
| 13 June 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 35.55 | 1,637,500 |
| 12 June 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 35.54 | 1,259,400 |
| 11 June 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 35.45 | 1,283,800 |
| 10 June 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 35.43 | 1,221,600 |
| 07 June 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 35.55 | 1,046,800 |
| 06 June 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 35.46 | 1,207,400 |
| 05 June 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 35.42 | 1,596,900 |
| 04 June 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 35.24 | 2,018,200 |
| 03 June 2024 | 35.64 | 35.74 | 35.44 | 35.45 | 35.45 | 2,067,700 |
| 03 June 2024 | 0.22 Dividend | |||||
| 31 May 2024 | 35.20 | 35.83 | 35.20 | 35.67 | 35.45 | 8,994,500 |
| 30 May 2024 | 34.68 | 35.44 | 34.67 | 35.13 | 34.91 | 2,477,100 |
| 29 May 2024 | 34.36 | 34.78 | 34.36 | 34.62 | 34.41 | 1,934,500 |
| 28 May 2024 | 34.65 | 34.78 | 34.42 | 34.42 | 34.21 | 1,975,000 |
| 24 May 2024 | 34.62 | 34.70 | 34.52 | 34.69 | 34.48 | 1,552,000 |
| 23 May 2024 | 34.68 | 34.76 | 34.49 | 34.59 | 34.38 | 2,324,000 |
| 22 May 2024 | 34.58 | 34.75 | 34.54 | 34.68 | 34.47 | 1,647,800 |
| 21 May 2024 | 34.53 | 34.69 | 34.50 | 34.55 | 34.34 | 1,090,400 |
| 20 May 2024 | 34.66 | 34.77 | 34.58 | 34.64 | 34.43 | 712,600 |
| 17 May 2024 | 34.84 | 34.84 | 34.54 | 34.64 | 34.43 | 1,682,200 |
| 16 May 2024 | 34.65 | 34.84 | 34.51 | 34.71 | 34.50 | 1,895,900 |
| 15 May 2024 | 34.51 | 34.65 | 34.41 | 34.58 | 34.37 | 2,249,000 |
| 14 May 2024 | 34.68 | 34.71 | 34.39 | 34.44 | 34.23 | 1,963,900 |
| 13 May 2024 | 34.64 | 34.74 | 34.50 | 34.50 | 34.29 | 1,235,500 |
| 10 May 2024 | 34.56 | 34.64 | 34.48 | 34.64 | 34.43 | 1,405,100 |
| 09 May 2024 | 34.60 | 34.65 | 34.30 | 34.45 | 34.24 | 1,268,500 |
| 08 May 2024 | 34.54 | 34.67 | 34.47 | 34.59 | 34.38 | 1,613,700 |
| 07 May 2024 | 34.85 | 34.88 | 34.50 | 34.50 | 34.29 | 2,248,200 |
| 06 May 2024 | 34.96 | 34.96 | 34.65 | 34.78 | 34.57 | 1,638,500 |
| 03 May 2024 | 34.70 | 35.00 | 34.70 | 34.84 | 34.63 | 2,407,000 |
| 02 May 2024 | 34.97 | 35.01 | 34.56 | 34.65 | 34.44 | 2,516,800 |
| 01 May 2024 | 34.75 | 34.99 | 34.75 | 34.89 | 34.67 | 2,775,000 |
| 30 Apr 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 34.61 | 2,352,600 |
| 29 Apr 2024 | 34.81 | 35.28 | 34.73 | 35.15 | 34.93 | 2,945,800 |
| 26 Apr 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 34.50 | 4,677,200 |
| 25 Apr 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 34.73 | 4,682,700 |
| 24 Apr 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 35.14 | 5,625,400 |
| 23 Apr 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 35.66 | 3,077,500 |
| 22 Apr 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 35.89 | 2,356,000 |
| 19 Apr 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 35.84 | 4,114,100 |
| 18 Apr 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 35.94 | 5,393,100 |
| 17 Apr 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 36.26 | 2,795,700 |
| 16 Apr 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 36.21 | 2,384,000 |
| 15 Apr 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 36.29 | 2,460,100 |
| 12 Apr 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 36.42 | 2,101,500 |
| 11 Apr 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 36.70 | 2,765,200 |
| 10 Apr 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 36.74 | 3,334,200 |
| 09 Apr 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 36.95 | 2,163,200 |
| 08 Apr 2024 | 37.07 | 37.24 | 37.06 | 37.13 | 36.90 | 3,689,400 |
| 05 Apr 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 36.84 | 2,124,400 |
| 04 Apr 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 36.74 | 3,532,000 |
| 03 Apr 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 36.82 | 2,995,000 |
| 02 Apr 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 36.68 | 7,870,700 |
| 01 Apr 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 36.82 | 2,423,000 |
| 28 Mar 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 36.83 | 3,922,600 |
| 27 Mar 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 37.05 | 3,202,500 |
| 26 Mar 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 36.81 | 2,000,800 |
| 25 Mar 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 36.84 | 2,478,600 |
| 22 Mar 2024 | 37.04 | 37.07 | 36.92 | 37.05 | 36.82 | 3,276,700 |
| 21 Mar 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 36.71 | 2,479,900 |
| 20 Mar 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 36.59 | 2,354,300 |
| 19 Mar 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 36.48 | 3,586,400 |
| 18 Mar 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 36.48 | 3,896,900 |
| 15 Mar 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 36.00 | 20,722,400 |
| 14 Mar 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 36.25 | 3,860,800 |
| 13 Mar 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 36.36 | 4,508,500 |
| 12 Mar 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 36.62 | 3,991,400 |
| 11 Mar 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 36.77 | 4,253,100 |
| 08 Mar 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 37.13 | 3,083,100 |
| 07 Mar 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 37.12 | 2,097,800 |
| 06 Mar 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 37.21 | 2,043,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.