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 - NYSE Delayed price. Currency in USD

Add to watchlist

31.91

-0.11

(-0.34%)

At close: 04:00PM EST

31.91

-0.01

(-0.02%)

After hours:

04:10PM EST

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	31.77	31.95	31.56	31.91	31.91	2,805,900
25 Nov 2022	32.01	32.15	31.93	32.02	32.02	1,287,800
23 Nov 2022	32.21	32.38	31.62	31.73	31.73	3,336,400
22 Nov 2022	32.00	32.35	31.99	32.24	32.24	3,348,000
21 Nov 2022	31.44	31.94	31.28	31.87	31.87	4,372,600
18 Nov 2022	30.96	31.71	30.81	31.57	31.57	5,046,600
17 Nov 2022	29.52	30.66	29.50	30.51	30.51	3,584,900
16 Nov 2022	30.30	30.30	29.91	29.93	29.93	2,795,900
15 Nov 2022	30.57	30.81	30.26	30.46	30.46	2,722,800
14 Nov 2022	30.37	30.91	30.22	30.24	30.24	2,492,700
11 Nov 2022	30.66	30.66	30.19	30.50	30.50	2,184,200
10 Nov 2022	29.98	30.51	29.74	30.51	30.51	3,390,300
09 Nov 2022	29.78	29.84	28.83	28.94	28.94	3,680,100
08 Nov 2022	29.95	30.44	29.68	30.04	30.04	4,791,700
07 Nov 2022	30.26	30.36	29.72	29.82	29.82	3,553,900
04 Nov 2022	30.29	30.65	29.62	30.12	30.12	3,757,900
03 Nov 2022	29.75	30.03	29.54	29.84	29.84	2,492,000
02 Nov 2022	30.83	31.29	30.10	30.11	30.11	4,906,600
01 Nov 2022	30.84	31.09	30.49	30.91	30.91	3,188,600
31 Oct 2022	30.66	30.80	30.36	30.60	30.60	3,189,000
28 Oct 2022	30.43	30.86	30.06	30.83	30.83	3,213,500
27 Oct 2022	30.28	30.48	29.71	30.28	30.28	3,444,500
26 Oct 2022	30.00	30.50	28.91	30.00	30.00	6,902,200
25 Oct 2022	28.40	29.29	28.33	29.16	29.16	5,274,100
24 Oct 2022	28.77	28.98	28.24	28.49	28.49	4,309,200
21 Oct 2022	28.64	28.88	27.96	28.76	28.76	5,678,100
20 Oct 2022	27.33	28.10	27.23	27.61	27.61	5,330,900
19 Oct 2022	27.18	27.73	27.06	27.37	27.37	3,984,600
18 Oct 2022	27.59	27.74	26.97	27.44	27.44	3,777,200
17 Oct 2022	26.36	26.72	26.33	26.61	26.61	3,415,300
14 Oct 2022	26.56	26.80	25.76	25.81	25.81	4,827,200
13 Oct 2022	25.50	26.51	25.18	26.32	26.32	7,118,400
12 Oct 2022	26.03	26.17	25.81	25.91	25.91	2,448,300
11 Oct 2022	26.14	26.46	25.72	25.81	25.81	2,696,700
10 Oct 2022	27.05	27.05	26.00	26.33	26.33	2,767,400
07 Oct 2022	27.23	27.29	26.62	26.74	26.74	2,317,100
06 Oct 2022	27.50	27.81	27.37	27.54	27.54	2,435,300
05 Oct 2022	27.27	27.74	27.15	27.58	27.58	2,133,600
04 Oct 2022	27.03	27.64	27.00	27.63	27.63	2,395,000
03 Oct 2022	26.49	26.91	26.40	26.57	26.57	3,974,900
30 Sept 2022	26.18	26.68	26.11	26.12	26.12	3,139,300
29 Sept 2022	26.41	26.46	25.86	26.11	26.11	2,668,900
28 Sept 2022	26.15	26.92	26.13	26.68	26.68	2,765,900
27 Sept 2022	26.39	26.53	25.73	26.02	26.02	2,708,800
26 Sept 2022	26.35	26.72	25.96	25.97	25.97	3,910,800
23 Sept 2022	26.21	26.41	26.00	26.38	26.38	3,270,000
22 Sept 2022	26.27	26.42	26.04	26.33	26.33	4,276,600
21 Sept 2022	27.03	27.34	26.36	26.36	26.36	3,429,800
20 Sept 2022	27.07	27.12	26.70	26.88	26.88	2,978,500
19 Sept 2022	27.17	27.56	26.93	27.31	27.31	3,813,300
16 Sept 2022	27.72	27.72	27.13	27.61	27.61	6,617,200
15 Sept 2022	28.05	28.33	27.84	27.98	27.98	3,082,200
14 Sept 2022	28.01	28.25	27.80	28.05	28.05	4,032,300
13 Sept 2022	28.89	28.94	27.92	28.02	28.02	2,694,400
12 Sept 2022	29.28	29.75	29.18	29.41	29.41	2,655,700
09 Sept 2022	28.90	29.15	28.78	29.04	29.04	2,210,000
08 Sept 2022	28.00	28.83	27.92	28.69	28.69	3,253,000
07 Sept 2022	27.81	28.20	27.62	28.19	28.19	2,793,100
06 Sept 2022	28.14	28.20	27.48	27.76	27.76	4,090,400
02 Sept 2022	28.50	28.67	27.85	28.01	28.01	3,256,600
01 Sept 2022	28.24	28.33	27.64	28.14	28.14	4,193,300
31 Aug 2022	28.95	29.30	28.37	28.42	28.42	5,695,500
31 Aug 2022	0.21 Dividend
30 Aug 2022	29.51	29.60	28.81	28.92	28.71	3,357,700
29 Aug 2022	29.21	29.63	28.90	29.37	29.16	5,622,400
26 Aug 2022	30.37	30.45	29.30	29.39	29.18	3,402,200
25 Aug 2022	29.16	30.46	29.15	30.38	30.16	6,706,500
24 Aug 2022	28.99	29.22	28.79	28.99	28.78	1,551,400
23 Aug 2022	28.96	29.40	28.95	29.02	28.81	2,000,700
22 Aug 2022	29.32	29.41	28.94	28.97	28.76	1,861,600
19 Aug 2022	30.08	30.15	29.52	29.73	29.51	2,815,800
18 Aug 2022	29.17	30.27	29.06	30.26	30.04	4,821,500
17 Aug 2022	28.79	29.00	28.46	28.82	28.61	1,794,900
16 Aug 2022	28.98	29.29	28.86	29.10	28.89	2,140,000
15 Aug 2022	28.65	29.08	28.46	29.04	28.83	2,809,600
12 Aug 2022	28.88	29.32	28.77	28.91	28.70	1,676,400
11 Aug 2022	28.77	29.11	28.53	28.74	28.53	2,516,000
10 Aug 2022	28.28	28.82	28.06	28.72	28.51	2,582,600
09 Aug 2022	28.09	28.11	27.68	27.82	27.62	2,550,600
08 Aug 2022	28.35	28.40	27.93	28.11	27.91	2,962,200
05 Aug 2022	27.74	28.05	27.51	28.04	27.84	2,897,400
04 Aug 2022	28.28	28.32	27.81	27.92	27.72	2,859,400
03 Aug 2022	27.78	28.28	27.58	28.21	28.01	2,741,000
02 Aug 2022	27.90	28.02	27.53	27.71	27.51	4,005,500
01 Aug 2022	27.87	28.21	27.66	27.98	27.78	3,556,800
29 July 2022	27.96	28.25	27.72	28.03	27.83	4,907,700
28 July 2022	27.97	28.28	27.63	28.00	27.80	6,107,600
27 July 2022	26.24	27.99	26.20	27.71	27.51	9,765,100
26 July 2022	28.42	28.53	27.94	28.07	27.87	4,989,400
25 July 2022	28.73	28.78	28.27	28.42	28.21	5,737,500
22 July 2022	29.25	29.37	28.27	28.61	28.40	3,696,800
21 July 2022	28.59	29.25	28.59	29.24	29.03	3,632,200
20 July 2022	28.28	29.01	28.25	28.53	28.32	7,349,500
19 July 2022	28.45	29.21	28.40	29.18	28.97	3,015,100
18 July 2022	28.21	28.63	27.65	28.17	27.97	5,229,100
15 July 2022	28.38	28.56	28.12	28.52	28.31	2,350,700
14 July 2022	27.89	28.19	27.36	28.03	27.83	3,089,400
13 July 2022	27.45	28.24	27.33	27.98	27.78	3,143,700
12 July 2022	28.65	28.90	28.08	28.37	28.16	2,296,400
11 July 2022	28.66	28.86	28.48	28.67	28.46	2,248,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6718+0.0060(+0.90%)

ASX 2007,253.30+24.20(+0.33%)

OIL78.63+1.39(+1.80%)

GOLD1,752.40+12.10(+0.70%)

BTC-AUD24,515.90+216.59(+0.89%)

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

Juniper Networks, Inc. (JNPR)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6718
+0.0060(+0.90%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
78.63
+1.39(+1.80%)

GOLD
1,752.40
+12.10(+0.70%)

BTC-AUD
24,515.90
+216.59(+0.89%)