News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.22

-0.28

(-0.98%)

At close: 04:00PM EDT

28.00

-0.22

(-0.78%)

After hours:

04:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	28.50	28.59	27.83	28.22	28.22	2,991,800
30 June 2022	28.48	28.83	28.31	28.50	28.50	3,571,000
29 June 2022	28.66	28.85	28.29	28.79	28.79	2,409,200
28 June 2022	29.37	29.53	28.63	28.67	28.67	2,467,300
27 June 2022	29.16	29.33	28.85	29.17	29.17	2,364,600
24 June 2022	28.49	29.20	28.49	29.15	29.15	3,661,400
23 June 2022	28.20	28.41	27.93	28.22	28.22	3,790,300
22 June 2022	28.08	28.29	27.80	28.16	28.16	2,915,200
21 June 2022	28.11	28.53	27.98	28.39	28.39	3,560,300
17 June 2022	27.57	27.82	27.12	27.63	27.63	6,826,100
16 June 2022	28.00	28.00	27.36	27.65	27.65	3,304,800
15 June 2022	28.51	28.94	28.09	28.58	28.58	3,352,800
14 June 2022	28.28	28.95	28.07	28.32	28.32	3,665,700
13 June 2022	28.29	28.44	27.91	28.07	28.07	3,462,400
10 June 2022	29.08	29.15	28.62	28.81	28.81	4,066,100
09 June 2022	30.14	30.25	29.57	29.58	29.58	3,074,500
08 June 2022	30.60	30.72	30.24	30.25	30.25	2,554,300
07 June 2022	30.46	30.93	30.32	30.89	30.89	1,702,300
06 June 2022	31.09	31.24	30.57	30.70	30.70	1,874,700
03 June 2022	30.95	31.06	30.60	30.80	30.80	2,428,700
02 June 2022	30.59	31.19	30.26	31.17	31.17	2,215,200
01 June 2022	30.90	30.99	30.38	30.75	30.75	3,136,100
31 May 2022	30.86	30.95	30.41	30.68	30.68	5,073,000
31 May 2022	0.21 Dividend
27 May 2022	30.98	31.23	30.77	31.22	31.01	2,867,000
26 May 2022	30.19	30.94	30.18	30.62	30.41	3,476,800
25 May 2022	29.64	30.40	29.50	30.07	29.87	4,448,600
24 May 2022	29.54	29.87	29.02	29.72	29.52	4,595,500
23 May 2022	29.13	29.76	28.91	29.61	29.41	3,338,500
20 May 2022	29.10	29.13	27.98	28.87	28.68	5,261,300
19 May 2022	28.72	29.34	28.22	28.80	28.61	5,928,100
18 May 2022	31.10	31.27	29.47	29.85	29.65	5,647,500
17 May 2022	30.66	31.43	30.60	31.41	31.20	4,418,600
16 May 2022	30.55	30.58	30.11	30.27	30.07	4,717,500
13 May 2022	30.00	30.56	29.79	30.46	30.26	5,683,400
12 May 2022	30.44	30.50	29.15	29.67	29.47	7,492,800
11 May 2022	30.82	31.43	30.54	30.57	30.36	3,616,300
10 May 2022	31.00	31.32	30.56	31.09	30.88	3,586,600
09 May 2022	31.80	31.87	30.64	30.70	30.49	4,541,900
06 May 2022	31.44	32.38	31.44	32.07	31.85	4,950,000
05 May 2022	32.50	32.84	31.44	31.78	31.57	5,321,100
04 May 2022	32.27	33.06	32.16	32.92	32.70	5,499,200
03 May 2022	32.22	32.85	32.12	32.30	32.08	4,241,800
02 May 2022	31.84	32.27	31.53	32.24	32.02	4,229,400
29 Apr 2022	32.48	32.94	31.44	31.52	31.31	4,526,200
28 Apr 2022	32.17	32.78	31.88	32.68	32.46	4,685,400
27 Apr 2022	32.52	32.60	31.31	31.90	31.69	7,105,000
26 Apr 2022	34.59	34.81	33.51	33.60	33.37	4,351,700
25 Apr 2022	35.00	35.13	33.38	34.62	34.39	6,763,000
22 Apr 2022	36.09	36.22	35.10	35.15	34.91	3,782,600
21 Apr 2022	37.00	37.18	36.09	36.15	35.91	3,867,000
20 Apr 2022	35.98	36.65	35.98	36.50	36.25	3,313,000
19 Apr 2022	35.10	35.87	34.97	35.77	35.53	2,523,000
18 Apr 2022	35.05	35.48	34.93	35.10	34.86	2,887,000
14 Apr 2022	35.26	35.67	35.05	35.13	34.89	5,611,700
13 Apr 2022	34.46	35.26	34.29	35.22	34.98	3,877,100
12 Apr 2022	34.67	35.21	34.04	34.22	33.99	3,193,900
11 Apr 2022	35.28	35.36	34.37	34.41	34.18	3,616,600
08 Apr 2022	35.74	35.74	35.26	35.43	35.19	2,300,000
07 Apr 2022	35.45	35.93	35.31	35.70	35.46	3,037,100
06 Apr 2022	36.08	36.11	35.25	35.58	35.34	4,840,400
05 Apr 2022	36.62	36.88	36.10	36.29	36.05	3,524,300
04 Apr 2022	36.83	36.94	36.38	36.79	36.54	3,685,800
01 Apr 2022	37.27	37.34	35.59	36.83	36.58	6,567,000
31 Mar 2022	37.50	38.14	37.15	37.16	36.91	5,553,100
30 Mar 2022	37.71	37.92	37.07	37.58	37.33	6,351,100
29 Mar 2022	37.48	37.73	36.57	37.69	37.44	6,385,200
28 Mar 2022	36.52	37.31	36.30	37.31	37.06	6,196,300
25 Mar 2022	35.70	36.62	35.34	36.52	36.27	6,467,600
24 Mar 2022	35.22	35.68	35.02	35.66	35.42	3,330,100
23 Mar 2022	35.52	35.66	35.02	35.07	34.83	3,224,300
22 Mar 2022	35.32	35.81	35.13	35.68	35.44	3,484,700
21 Mar 2022	35.44	35.70	34.96	35.31	35.07	4,841,300
18 Mar 2022	34.66	35.37	34.43	35.31	35.07	12,075,800
17 Mar 2022	34.09	34.84	33.99	34.65	34.42	5,430,500
16 Mar 2022	34.31	34.40	33.41	34.17	33.94	5,439,500
15 Mar 2022	33.56	34.43	33.45	34.38	34.15	4,647,900
14 Mar 2022	33.40	33.74	32.95	33.29	33.07	4,396,000
11 Mar 2022	33.56	34.24	33.11	33.14	32.92	2,399,700
10 Mar 2022	33.50	33.90	33.14	33.25	33.03	3,792,500
09 Mar 2022	33.61	33.94	33.32	33.69	33.46	2,463,000
08 Mar 2022	33.26	33.61	32.55	32.88	32.66	4,374,600
07 Mar 2022	34.06	34.18	33.03	33.04	32.82	3,239,400
04 Mar 2022	33.86	34.18	33.70	34.15	33.92	2,730,800
03 Mar 2022	34.48	34.58	34.09	34.33	34.10	2,887,200
02 Mar 2022	33.21	34.32	33.09	34.21	33.98	2,848,800
01 Mar 2022	33.59	33.77	32.84	33.08	32.86	3,236,100
28 Feb 2022	33.57	33.85	33.29	33.79	33.56	3,489,800
28 Feb 2022	0.21 Dividend
25 Feb 2022	33.66	34.36	33.50	34.32	33.88	3,339,000
24 Feb 2022	32.45	33.74	32.26	33.67	33.24	5,463,100
23 Feb 2022	34.07	34.29	33.14	33.19	32.77	3,456,200
22 Feb 2022	34.07	34.50	33.54	33.81	33.38	3,917,100
18 Feb 2022	34.28	34.62	34.00	34.32	33.88	3,789,300
17 Feb 2022	34.87	35.05	34.22	34.38	33.94	3,274,800
16 Feb 2022	34.35	34.77	34.20	34.75	34.31	2,579,900
15 Feb 2022	34.18	34.70	34.04	34.60	34.16	3,417,700
14 Feb 2022	34.07	34.46	33.49	33.79	33.36	3,676,900
11 Feb 2022	34.51	34.65	33.87	33.99	33.55	3,276,600
10 Feb 2022	34.69	35.52	34.44	34.56	34.12	4,251,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

AUD/USD0.6818-0.0087(-1.25%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,001.50-455.93(-1.60%)

News that makes you smarter and richer... For free.

Juniper Networks, Inc. (JNPR)

ALL ORDS
6,720.40
-26.10(-0.39%)

AUD/USD
0.6818
-0.0087(-1.25%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,001.50
-455.93(-1.60%)