Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.26

+0.81

(+2.58%)

As of 11:52AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	32.44	32.91	31.72	32.26	32.26	3,181,638
27 Jan 2022	31.74	32.11	30.94	31.45	31.45	8,171,500
26 Jan 2022	31.13	32.27	30.59	31.43	31.43	9,172,300
25 Jan 2022	31.93	31.95	30.81	31.52	31.52	5,682,100
24 Jan 2022	32.53	32.62	31.40	32.29	32.29	6,438,600
21 Jan 2022	33.24	33.53	32.55	32.87	32.87	6,082,100
20 Jan 2022	33.75	33.99	33.28	33.31	33.31	4,510,400
19 Jan 2022	34.27	34.52	33.56	33.57	33.57	3,475,300
18 Jan 2022	34.29	34.36	33.89	34.05	34.05	4,009,100
14 Jan 2022	34.54	34.84	34.24	34.64	34.64	3,074,400
13 Jan 2022	34.92	35.09	34.60	34.87	34.87	4,729,400
12 Jan 2022	35.40	35.60	34.68	34.88	34.88	2,940,100
11 Jan 2022	35.67	36.03	34.82	35.36	35.36	4,985,200
10 Jan 2022	34.14	34.55	33.85	34.51	34.51	3,897,000
07 Jan 2022	34.46	34.59	33.98	34.24	34.24	2,066,700
06 Jan 2022	34.21	34.95	34.18	34.44	34.44	3,091,900
05 Jan 2022	34.88	35.11	34.24	34.26	34.26	2,484,000
04 Jan 2022	35.36	35.58	34.91	34.98	34.98	2,722,300
03 Jan 2022	35.65	35.69	35.04	35.36	35.36	2,834,500
31 Dec 2021	35.45	35.76	35.40	35.71	35.71	2,710,500
30 Dec 2021	35.85	35.92	35.33	35.38	35.38	3,026,500
29 Dec 2021	35.45	35.91	35.35	35.77	35.77	2,243,800
28 Dec 2021	35.10	35.55	35.08	35.43	35.43	3,582,300
27 Dec 2021	34.23	35.16	34.22	35.11	35.11	2,857,400
23 Dec 2021	33.89	34.51	33.86	34.13	34.13	2,111,400
22 Dec 2021	33.61	33.87	33.37	33.84	33.84	1,902,300
21 Dec 2021	33.48	33.61	33.13	33.60	33.60	4,064,800
20 Dec 2021	33.04	33.44	32.79	33.16	33.16	2,473,200
17 Dec 2021	33.29	33.79	33.10	33.64	33.64	9,816,600
16 Dec 2021	34.09	34.18	33.28	33.47	33.47	4,212,100
15 Dec 2021	33.73	34.09	33.48	34.05	34.05	5,211,900
14 Dec 2021	33.91	34.03	33.42	33.52	33.52	7,710,900
13 Dec 2021	33.98	34.26	33.42	34.01	34.01	5,253,300
10 Dec 2021	32.91	34.01	32.75	34.00	34.00	5,391,800
09 Dec 2021	32.73	33.07	32.51	32.74	32.74	2,829,700
08 Dec 2021	32.70	33.10	32.34	32.43	32.43	2,989,100
07 Dec 2021	32.25	33.10	31.96	32.66	32.66	5,665,700
06 Dec 2021	31.50	31.78	31.35	31.45	31.45	2,202,000
03 Dec 2021	31.35	31.67	30.94	31.27	31.27	3,706,400
02 Dec 2021	30.90	31.48	30.66	31.21	31.21	2,432,900
01 Dec 2021	31.33	31.85	30.78	30.80	30.80	3,580,300
30 Nov 2021	31.56	31.59	30.98	31.13	31.13	6,785,900
30 Nov 2021	0.2 Dividend
29 Nov 2021	31.68	32.21	31.68	31.84	31.64	3,767,500
26 Nov 2021	31.77	32.23	31.37	31.45	31.25	3,094,100
24 Nov 2021	32.17	32.65	32.17	32.42	32.22	5,292,600
23 Nov 2021	32.27	32.63	32.07	32.33	32.13	2,925,300
22 Nov 2021	32.23	33.02	32.03	32.40	32.20	4,445,200
19 Nov 2021	32.33	32.53	32.18	32.20	32.00	3,500,900
18 Nov 2021	32.30	32.49	31.79	32.38	32.18	4,798,100
17 Nov 2021	31.87	32.20	31.62	32.12	31.92	2,905,000
16 Nov 2021	32.10	32.38	31.97	31.99	31.79	2,285,300
15 Nov 2021	32.03	32.24	31.91	32.14	31.94	2,052,600
12 Nov 2021	31.67	32.05	31.62	32.03	31.83	1,930,700
11 Nov 2021	31.63	31.94	31.62	31.69	31.49	1,548,000
10 Nov 2021	31.38	32.58	31.34	31.75	31.55	4,444,900
09 Nov 2021	31.18	31.56	31.14	31.42	31.22	1,406,700
08 Nov 2021	31.35	31.58	31.16	31.26	31.06	2,193,900
05 Nov 2021	31.32	31.61	31.13	31.29	31.09	1,832,100
04 Nov 2021	31.16	31.47	31.01	31.07	30.87	1,792,100
03 Nov 2021	31.14	31.68	30.97	31.23	31.03	2,790,600
02 Nov 2021	30.53	31.77	30.53	31.22	31.02	6,169,200
01 Nov 2021	29.46	30.38	29.41	30.28	30.09	2,938,700
29 Oct 2021	29.68	30.00	29.27	29.52	29.33	4,666,500
28 Oct 2021	29.79	30.32	29.29	29.70	29.51	5,090,000
27 Oct 2021	28.43	30.09	28.00	29.82	29.63	10,148,300
26 Oct 2021	27.73	27.97	27.37	27.49	27.32	4,148,300
25 Oct 2021	28.09	28.19	27.58	27.64	27.47	3,578,600
22 Oct 2021	28.41	28.50	28.06	28.15	27.97	2,432,300
21 Oct 2021	28.43	28.52	28.19	28.43	28.25	1,831,200
20 Oct 2021	28.40	28.71	28.40	28.55	28.37	2,062,100
19 Oct 2021	28.44	28.46	28.00	28.28	28.10	1,853,700
18 Oct 2021	28.49	28.69	28.28	28.41	28.23	1,657,200
15 Oct 2021	29.10	29.20	28.47	28.60	28.42	2,985,400
14 Oct 2021	28.54	29.08	28.47	28.95	28.77	1,619,600
13 Oct 2021	28.32	28.59	28.24	28.29	28.11	1,975,200
12 Oct 2021	28.69	28.72	28.23	28.35	28.17	1,790,600
11 Oct 2021	28.77	28.86	28.60	28.64	28.46	1,346,900
08 Oct 2021	28.63	28.75	28.45	28.69	28.51	1,474,800
07 Oct 2021	28.44	28.91	28.36	28.63	28.45	2,296,400
06 Oct 2021	27.82	28.10	27.46	28.08	27.90	2,393,800
05 Oct 2021	27.88	28.23	27.69	28.02	27.84	2,139,700
04 Oct 2021	27.95	28.08	27.72	27.79	27.62	2,557,200
01 Oct 2021	27.67	28.17	27.45	28.00	27.82	2,072,600
30 Sept 2021	28.52	28.56	27.50	27.52	27.35	3,035,900
29 Sept 2021	28.35	28.59	28.23	28.36	28.18	2,502,400
28 Sept 2021	28.61	28.72	28.20	28.26	28.08	1,956,300
27 Sept 2021	28.59	28.85	28.44	28.66	28.48	1,450,900
24 Sept 2021	28.05	28.56	28.00	28.53	28.35	1,491,000
23 Sept 2021	27.87	28.41	27.80	28.16	27.98	1,849,100
22 Sept 2021	27.59	28.07	27.51	27.77	27.60	2,449,900
21 Sept 2021	27.77	27.81	27.38	27.41	27.24	1,633,900
20 Sept 2021	27.44	27.78	27.27	27.55	27.38	2,303,600
17 Sept 2021	27.93	28.15	27.72	27.90	27.72	6,146,700
16 Sept 2021	28.17	28.28	27.85	28.05	27.87	2,943,000
15 Sept 2021	27.92	28.29	27.65	28.05	27.87	4,363,400
14 Sept 2021	28.29	28.38	27.89	27.99	27.81	1,945,000
13 Sept 2021	28.01	28.26	27.88	28.24	28.06	2,173,300
10 Sept 2021	28.23	28.32	27.78	27.83	27.66	2,519,500
09 Sept 2021	28.28	28.42	28.08	28.14	27.96	2,584,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.6994-0.0039(-0.56%)

OIL87.64+1.03(+1.19%)

GOLD1,783.50-11.50(-0.64%)

BTC-AUD53,153.27+472.95(+0.90%)

Juniper Networks, Inc. (JNPR)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.6994
-0.0039(-0.56%)

OIL
87.64
+1.03(+1.19%)

GOLD
1,783.50
-11.50(-0.64%)

BTC-AUD
53,153.27
+472.95(+0.90%)