Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	34.06	34.47	34.01	34.42	34.42	2,590,400
30 Mar 2023	34.18	34.30	33.78	34.04	34.04	4,010,600
29 Mar 2023	33.18	33.43	33.04	33.37	33.37	3,487,300
28 Mar 2023	32.72	33.03	32.51	32.96	32.96	3,169,200
27 Mar 2023	32.81	33.00	32.51	32.80	32.80	4,921,000
24 Mar 2023	32.07	32.81	31.96	32.68	32.68	4,084,600
23 Mar 2023	31.49	32.40	31.42	32.12	32.12	4,798,600
22 Mar 2023	32.19	32.30	31.40	31.41	31.41	2,923,100
21 Mar 2023	32.20	32.32	31.81	32.14	32.14	2,820,100
20 Mar 2023	31.41	32.11	31.37	31.99	31.99	3,938,500
17 Mar 2023	31.56	31.65	31.12	31.33	31.33	6,569,200
16 Mar 2023	30.56	31.59	30.56	31.58	31.58	2,946,000
15 Mar 2023	30.87	30.97	30.45	30.70	30.70	3,792,000
14 Mar 2023	31.06	31.40	30.95	31.25	31.25	2,771,400
13 Mar 2023	30.57	30.91	30.33	30.69	30.69	4,091,300
10 Mar 2023	31.00	31.18	30.66	30.80	30.80	2,988,900
09 Mar 2023	31.40	31.62	31.04	31.06	31.06	2,204,100
08 Mar 2023	31.26	31.57	31.03	31.30	31.30	2,829,800
07 Mar 2023	31.50	31.78	31.13	31.20	31.20	3,719,700
06 Mar 2023	30.91	31.48	30.88	31.33	31.33	4,554,100
03 Mar 2023	30.96	30.98	30.66	30.68	30.68	2,634,600
02 Mar 2023	30.40	30.76	30.33	30.73	30.73	1,786,100
01 Mar 2023	30.82	30.90	30.45	30.53	30.53	2,452,900
28 Feb 2023	30.64	30.90	30.55	30.78	30.78	3,460,600
28 Feb 2023	0.22 Dividend
27 Feb 2023	31.05	31.16	30.74	30.90	30.68	4,270,400
24 Feb 2023	31.05	31.29	30.56	30.77	30.55	3,109,600
23 Feb 2023	31.50	31.69	31.03	31.47	31.25	2,756,300
22 Feb 2023	31.46	31.52	31.04	31.28	31.06	3,540,400
21 Feb 2023	31.36	31.57	31.17	31.46	31.24	4,027,800
17 Feb 2023	31.55	31.76	31.33	31.56	31.34	3,102,900
16 Feb 2023	31.31	31.96	31.31	31.53	31.31	5,005,200
15 Feb 2023	31.26	31.53	31.10	31.52	31.30	3,779,900
14 Feb 2023	31.16	31.64	30.99	31.36	31.14	3,296,700
13 Feb 2023	31.16	31.32	31.00	31.29	31.07	4,636,600
10 Feb 2023	30.88	31.37	30.83	31.13	30.91	4,707,900
09 Feb 2023	31.33	31.40	30.88	30.97	30.75	2,837,400
08 Feb 2023	31.07	31.42	30.94	31.06	30.84	2,299,500
07 Feb 2023	30.74	31.25	30.54	31.22	31.00	3,499,800
06 Feb 2023	30.58	31.09	30.55	30.80	30.58	5,089,600
03 Feb 2023	31.24	31.24	30.55	30.73	30.51	7,508,500
02 Feb 2023	31.30	31.69	30.91	31.45	31.23	6,784,900
01 Feb 2023	30.36	31.04	29.69	30.99	30.77	11,328,000
31 Jan 2023	32.00	32.33	31.67	32.30	32.07	7,324,600
30 Jan 2023	31.85	32.17	31.60	32.13	31.90	5,230,100
27 Jan 2023	32.13	32.31	31.97	32.01	31.78	3,202,600
26 Jan 2023	32.17	32.42	31.91	32.32	32.09	1,932,400
25 Jan 2023	31.75	32.11	31.58	31.98	31.75	2,678,600
24 Jan 2023	31.54	32.31	31.34	32.01	31.78	3,294,200
23 Jan 2023	31.64	32.00	31.55	31.85	31.62	2,257,200
20 Jan 2023	31.36	31.50	30.42	31.46	31.24	4,397,700
19 Jan 2023	31.94	32.06	31.44	31.45	31.23	4,344,900
18 Jan 2023	32.28	33.05	32.03	32.06	31.83	4,580,400
17 Jan 2023	31.92	32.34	31.92	32.12	31.89	3,955,300
13 Jan 2023	31.36	32.11	31.35	31.94	31.71	2,291,300
12 Jan 2023	32.13	32.19	31.61	31.69	31.46	2,318,500
11 Jan 2023	31.86	32.35	31.80	32.16	31.93	2,162,900
10 Jan 2023	31.85	32.01	31.68	31.83	31.60	1,836,500
09 Jan 2023	32.01	32.30	31.78	31.83	31.60	3,330,300
06 Jan 2023	31.48	32.06	31.28	31.95	31.72	2,018,500
05 Jan 2023	31.75	31.80	31.14	31.17	30.95	3,047,300
04 Jan 2023	32.76	33.09	31.44	31.83	31.60	5,179,700
03 Jan 2023	32.24	32.74	32.03	32.53	32.30	3,062,400
30 Dec 2022	31.79	32.00	31.70	31.96	31.73	1,755,900
29 Dec 2022	31.50	32.04	31.50	32.03	31.80	2,126,200
28 Dec 2022	31.82	31.88	31.31	31.36	31.14	1,426,300
27 Dec 2022	31.74	31.83	31.51	31.78	31.55	1,644,900
23 Dec 2022	31.41	31.69	31.20	31.67	31.44	2,017,500
22 Dec 2022	31.51	31.51	30.99	31.39	31.17	2,536,900
21 Dec 2022	32.00	32.07	31.68	31.75	31.52	2,232,600
20 Dec 2022	31.65	31.97	31.64	31.78	31.55	2,744,800
19 Dec 2022	31.68	32.05	31.52	31.67	31.44	3,566,800
16 Dec 2022	31.80	31.97	31.48	31.78	31.55	8,252,400
15 Dec 2022	32.72	32.80	32.05	32.29	32.06	3,410,700
14 Dec 2022	33.10	33.55	32.78	33.08	32.84	2,661,000
13 Dec 2022	33.90	33.95	32.67	33.13	32.89	3,775,800
12 Dec 2022	32.37	33.08	32.28	33.05	32.81	2,729,800
09 Dec 2022	32.46	32.58	32.22	32.38	32.15	3,041,600
08 Dec 2022	32.46	32.68	32.22	32.45	32.22	2,779,300
07 Dec 2022	31.98	32.14	31.74	31.97	31.74	2,790,500
06 Dec 2022	32.52	32.62	31.84	32.15	31.92	2,344,200
05 Dec 2022	32.59	32.59	32.28	32.53	32.30	1,738,200
02 Dec 2022	32.57	32.95	32.24	32.86	32.63	2,677,500
01 Dec 2022	33.27	33.27	32.78	32.92	32.69	4,020,200
30 Nov 2022	31.58	33.27	31.49	33.24	33.00	7,437,400
30 Nov 2022	0.21 Dividend
29 Nov 2022	31.94	32.23	31.71	31.87	31.43	3,379,500
28 Nov 2022	31.77	31.95	31.56	31.91	31.47	2,805,900
25 Nov 2022	32.01	32.15	31.93	32.02	31.58	1,287,800
23 Nov 2022	32.21	32.38	31.62	31.73	31.30	3,336,400
22 Nov 2022	32.00	32.35	31.99	32.24	31.80	3,348,000
21 Nov 2022	31.44	31.94	31.28	31.87	31.43	4,372,600
18 Nov 2022	30.96	31.71	30.81	31.57	31.14	5,046,600
17 Nov 2022	29.52	30.66	29.50	30.51	30.09	3,584,900
16 Nov 2022	30.30	30.30	29.91	29.93	29.52	2,795,900
15 Nov 2022	30.57	30.81	30.26	30.46	30.04	2,722,800
14 Nov 2022	30.37	30.91	30.22	30.24	29.83	2,492,700
11 Nov 2022	30.66	30.66	30.19	30.50	30.08	2,184,200
10 Nov 2022	29.98	30.51	29.74	30.51	30.09	3,390,300
09 Nov 2022	29.78	29.84	28.83	28.94	28.54	3,680,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,516.37+65.66(+0.15%)

Get our best money-saving hacks and pro tips now

Juniper Networks, Inc. (JNPR)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,516.37
+65.66(+0.15%)