Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.42+0.38 (+1.12%)
At close: 04:00PM EDT
34.42 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202334.0634.4734.0134.4234.422,590,400
30 Mar 202334.1834.3033.7834.0434.044,010,600
29 Mar 202333.1833.4333.0433.3733.373,487,300
28 Mar 202332.7233.0332.5132.9632.963,169,200
27 Mar 202332.8133.0032.5132.8032.804,921,000
24 Mar 202332.0732.8131.9632.6832.684,084,600
23 Mar 202331.4932.4031.4232.1232.124,798,600
22 Mar 202332.1932.3031.4031.4131.412,923,100
21 Mar 202332.2032.3231.8132.1432.142,820,100
20 Mar 202331.4132.1131.3731.9931.993,938,500
17 Mar 202331.5631.6531.1231.3331.336,569,200
16 Mar 202330.5631.5930.5631.5831.582,946,000
15 Mar 202330.8730.9730.4530.7030.703,792,000
14 Mar 202331.0631.4030.9531.2531.252,771,400
13 Mar 202330.5730.9130.3330.6930.694,091,300
10 Mar 202331.0031.1830.6630.8030.802,988,900
09 Mar 202331.4031.6231.0431.0631.062,204,100
08 Mar 202331.2631.5731.0331.3031.302,829,800
07 Mar 202331.5031.7831.1331.2031.203,719,700
06 Mar 202330.9131.4830.8831.3331.334,554,100
03 Mar 202330.9630.9830.6630.6830.682,634,600
02 Mar 202330.4030.7630.3330.7330.731,786,100
01 Mar 202330.8230.9030.4530.5330.532,452,900
28 Feb 202330.6430.9030.5530.7830.783,460,600
28 Feb 20230.22 Dividend
27 Feb 202331.0531.1630.7430.9030.684,270,400
24 Feb 202331.0531.2930.5630.7730.553,109,600
23 Feb 202331.5031.6931.0331.4731.252,756,300
22 Feb 202331.4631.5231.0431.2831.063,540,400
21 Feb 202331.3631.5731.1731.4631.244,027,800
17 Feb 202331.5531.7631.3331.5631.343,102,900
16 Feb 202331.3131.9631.3131.5331.315,005,200
15 Feb 202331.2631.5331.1031.5231.303,779,900
14 Feb 202331.1631.6430.9931.3631.143,296,700
13 Feb 202331.1631.3231.0031.2931.074,636,600
10 Feb 202330.8831.3730.8331.1330.914,707,900
09 Feb 202331.3331.4030.8830.9730.752,837,400
08 Feb 202331.0731.4230.9431.0630.842,299,500
07 Feb 202330.7431.2530.5431.2231.003,499,800
06 Feb 202330.5831.0930.5530.8030.585,089,600
03 Feb 202331.2431.2430.5530.7330.517,508,500
02 Feb 202331.3031.6930.9131.4531.236,784,900
01 Feb 202330.3631.0429.6930.9930.7711,328,000
31 Jan 202332.0032.3331.6732.3032.077,324,600
30 Jan 202331.8532.1731.6032.1331.905,230,100
27 Jan 202332.1332.3131.9732.0131.783,202,600
26 Jan 202332.1732.4231.9132.3232.091,932,400
25 Jan 202331.7532.1131.5831.9831.752,678,600
24 Jan 202331.5432.3131.3432.0131.783,294,200
23 Jan 202331.6432.0031.5531.8531.622,257,200
20 Jan 202331.3631.5030.4231.4631.244,397,700
19 Jan 202331.9432.0631.4431.4531.234,344,900
18 Jan 202332.2833.0532.0332.0631.834,580,400
17 Jan 202331.9232.3431.9232.1231.893,955,300
13 Jan 202331.3632.1131.3531.9431.712,291,300
12 Jan 202332.1332.1931.6131.6931.462,318,500
11 Jan 202331.8632.3531.8032.1631.932,162,900
10 Jan 202331.8532.0131.6831.8331.601,836,500
09 Jan 202332.0132.3031.7831.8331.603,330,300
06 Jan 202331.4832.0631.2831.9531.722,018,500
05 Jan 202331.7531.8031.1431.1730.953,047,300
04 Jan 202332.7633.0931.4431.8331.605,179,700
03 Jan 202332.2432.7432.0332.5332.303,062,400
30 Dec 202231.7932.0031.7031.9631.731,755,900
29 Dec 202231.5032.0431.5032.0331.802,126,200
28 Dec 202231.8231.8831.3131.3631.141,426,300
27 Dec 202231.7431.8331.5131.7831.551,644,900
23 Dec 202231.4131.6931.2031.6731.442,017,500
22 Dec 202231.5131.5130.9931.3931.172,536,900
21 Dec 202232.0032.0731.6831.7531.522,232,600
20 Dec 202231.6531.9731.6431.7831.552,744,800
19 Dec 202231.6832.0531.5231.6731.443,566,800
16 Dec 202231.8031.9731.4831.7831.558,252,400
15 Dec 202232.7232.8032.0532.2932.063,410,700
14 Dec 202233.1033.5532.7833.0832.842,661,000
13 Dec 202233.9033.9532.6733.1332.893,775,800
12 Dec 202232.3733.0832.2833.0532.812,729,800
09 Dec 202232.4632.5832.2232.3832.153,041,600
08 Dec 202232.4632.6832.2232.4532.222,779,300
07 Dec 202231.9832.1431.7431.9731.742,790,500
06 Dec 202232.5232.6231.8432.1531.922,344,200
05 Dec 202232.5932.5932.2832.5332.301,738,200
02 Dec 202232.5732.9532.2432.8632.632,677,500
01 Dec 202233.2733.2732.7832.9232.694,020,200
30 Nov 202231.5833.2731.4933.2433.007,437,400
30 Nov 20220.21 Dividend
29 Nov 202231.9432.2331.7131.8731.433,379,500
28 Nov 202231.7731.9531.5631.9131.472,805,900
25 Nov 202232.0132.1531.9332.0231.581,287,800
23 Nov 202232.2132.3831.6231.7331.303,336,400
22 Nov 202232.0032.3531.9932.2431.803,348,000
21 Nov 202231.4431.9431.2831.8731.434,372,600
18 Nov 202230.9631.7130.8131.5731.145,046,600
17 Nov 202229.5230.6629.5030.5130.093,584,900
16 Nov 202230.3030.3029.9129.9329.522,795,900
15 Nov 202230.5730.8130.2630.4630.042,722,800
14 Nov 202230.3730.9130.2230.2429.832,492,700
11 Nov 202230.6630.6630.1930.5030.082,184,200
10 Nov 202229.9830.5129.7430.5130.093,390,300
09 Nov 202229.7829.8428.8328.9428.543,680,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...