Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.53

+0.01

(+0.03%)

As of 11:27AM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	36.53	36.60	36.49	36.53	36.53	435,800
15 Apr 2024	36.78	36.80	36.48	36.52	36.52	2,460,100
12 Apr 2024	36.86	36.88	36.65	36.65	36.65	2,101,500
11 Apr 2024	37.00	37.02	36.84	36.93	36.93	2,765,200
10 Apr 2024	37.10	37.11	36.85	36.97	36.97	3,334,200
09 Apr 2024	37.14	37.26	37.10	37.18	37.18	2,163,200
08 Apr 2024	37.07	37.24	37.06	37.13	37.13	3,689,400
05 Apr 2024	37.05	37.12	37.00	37.07	37.07	2,124,400
04 Apr 2024	37.11	37.16	36.95	36.97	36.97	3,532,000
03 Apr 2024	36.94	37.11	36.90	37.05	37.05	2,995,000
02 Apr 2024	37.05	37.09	36.79	36.91	36.91	7,870,700
01 Apr 2024	37.19	37.19	36.98	37.05	37.05	2,423,000
28 Mar 2024	37.28	37.29	37.03	37.06	37.06	3,922,600
27 Mar 2024	37.10	37.29	37.01	37.28	37.28	3,202,500
26 Mar 2024	37.07	37.12	37.04	37.04	37.04	2,000,800
25 Mar 2024	37.00	37.09	36.96	37.07	37.07	2,478,600
22 Mar 2024	37.04	37.07	36.92	37.05	37.05	3,276,700
21 Mar 2024	36.87	37.06	36.78	36.94	36.94	2,479,900
20 Mar 2024	36.71	36.82	36.65	36.82	36.82	2,354,300
19 Mar 2024	36.69	36.80	36.65	36.71	36.71	3,586,400
18 Mar 2024	36.55	36.77	36.48	36.71	36.71	3,896,900
15 Mar 2024	36.41	36.61	36.20	36.22	36.22	20,722,400
14 Mar 2024	36.60	36.72	36.33	36.47	36.47	3,860,800
13 Mar 2024	36.90	36.94	36.56	36.59	36.59	4,508,500
12 Mar 2024	37.14	37.17	36.79	36.85	36.85	3,991,400
11 Mar 2024	37.30	37.34	36.97	37.00	37.00	4,253,100
08 Mar 2024	37.35	37.44	37.35	37.36	37.36	3,083,100
07 Mar 2024	37.40	37.45	37.25	37.35	37.35	2,097,800
06 Mar 2024	37.50	37.56	37.36	37.44	37.44	2,043,500
05 Mar 2024	37.60	37.61	37.41	37.45	37.45	3,151,000
04 Mar 2024	37.35	37.69	37.26	37.64	37.64	2,922,400
01 Mar 2024	37.06	37.38	36.97	37.37	37.37	3,041,900
29 Feb 2024	36.97	37.14	36.79	37.03	37.03	5,641,300
29 Feb 2024	0.22 Dividend
28 Feb 2024	37.15	37.20	37.00	37.05	36.83	2,756,500
27 Feb 2024	37.15	37.26	37.13	37.16	36.94	1,831,300
26 Feb 2024	37.20	37.30	37.06	37.08	36.86	2,183,600
23 Feb 2024	37.21	37.41	37.17	37.18	36.96	2,133,000
22 Feb 2024	37.08	37.24	37.06	37.16	36.94	3,501,300
21 Feb 2024	36.58	37.06	36.57	36.99	36.77	5,396,500
20 Feb 2024	36.84	37.05	36.83	36.90	36.68	4,104,100
16 Feb 2024	37.03	37.16	36.90	36.92	36.70	2,007,000
15 Feb 2024	37.08	37.17	36.99	37.01	36.79	2,678,100
14 Feb 2024	37.00	37.18	37.00	37.03	36.81	2,906,600
13 Feb 2024	36.86	37.10	36.81	37.06	36.84	3,820,000
12 Feb 2024	37.03	37.05	36.97	37.00	36.78	2,281,000
09 Feb 2024	36.95	37.07	36.93	37.03	36.81	2,724,900
08 Feb 2024	37.00	37.07	36.90	36.95	36.73	2,047,500
07 Feb 2024	37.10	37.21	37.02	37.03	36.81	2,924,400
06 Feb 2024	36.95	37.07	36.95	36.99	36.77	4,295,400
05 Feb 2024	36.90	36.98	36.82	36.94	36.72	3,537,600
02 Feb 2024	36.95	37.01	36.84	36.94	36.72	3,634,100
01 Feb 2024	37.00	37.11	36.84	36.89	36.67	5,060,500
31 Jan 2024	37.20	37.23	36.90	36.96	36.74	5,567,000
30 Jan 2024	37.25	37.43	37.13	37.18	36.96	7,929,000
29 Jan 2024	37.16	37.27	37.13	37.23	37.01	3,616,900
26 Jan 2024	37.22	37.26	37.07	37.20	36.98	4,540,100
25 Jan 2024	37.33	37.39	37.23	37.23	37.01	3,637,100
24 Jan 2024	37.43	37.50	37.18	37.19	36.97	4,979,100
23 Jan 2024	37.41	37.45	37.26	37.29	37.07	5,253,600
22 Jan 2024	37.43	37.51	37.38	37.47	37.25	4,976,000
19 Jan 2024	37.29	37.50	37.28	37.41	37.19	4,812,100
18 Jan 2024	37.30	37.42	37.22	37.32	37.10	4,977,800
17 Jan 2024	37.22	37.51	37.21	37.22	37.00	4,928,300
16 Jan 2024	37.50	37.59	37.19	37.35	37.13	10,405,500
12 Jan 2024	37.70	38.04	37.49	37.51	37.29	10,344,900
11 Jan 2024	37.60	37.77	37.49	37.75	37.53	10,960,900
10 Jan 2024	37.35	37.71	37.35	37.59	37.37	49,280,000
09 Jan 2024	36.36	37.27	36.25	36.81	36.59	32,010,200
08 Jan 2024	29.89	30.37	29.87	30.22	30.04	3,036,100
05 Jan 2024	29.77	30.09	29.72	29.91	29.73	1,976,900
04 Jan 2024	30.05	30.16	29.76	29.77	29.59	2,346,100
03 Jan 2024	29.23	30.35	29.22	30.02	29.84	4,754,000
02 Jan 2024	29.36	29.50	29.13	29.34	29.17	2,665,600
29 Dec 2023	29.44	29.50	29.14	29.48	29.30	2,717,700
28 Dec 2023	29.40	29.55	29.36	29.51	29.33	1,646,100
27 Dec 2023	29.53	29.65	29.36	29.44	29.27	1,736,400
26 Dec 2023	29.49	29.66	29.43	29.59	29.41	1,098,900
22 Dec 2023	29.47	29.78	29.42	29.45	29.28	1,852,200
21 Dec 2023	29.10	29.31	28.94	29.21	29.04	2,184,900
20 Dec 2023	29.42	29.48	29.04	29.06	28.89	2,555,800
19 Dec 2023	29.25	29.52	29.25	29.42	29.25	2,178,200
18 Dec 2023	29.23	29.44	29.07	29.30	29.13	3,731,000
15 Dec 2023	29.59	29.67	29.22	29.31	29.14	8,251,800
14 Dec 2023	29.57	29.76	29.33	29.59	29.41	4,379,000
13 Dec 2023	29.35	29.47	28.81	29.35	29.18	4,005,900
12 Dec 2023	29.33	29.59	29.21	29.35	29.18	3,047,400
11 Dec 2023	29.21	29.52	29.08	29.38	29.21	4,687,100
08 Dec 2023	29.01	29.11	28.69	28.99	28.82	3,017,300
07 Dec 2023	28.88	28.98	28.61	28.86	28.69	3,504,800
06 Dec 2023	28.82	29.24	28.77	28.81	28.64	3,415,000
05 Dec 2023	28.88	28.88	28.56	28.75	28.58	2,519,400
04 Dec 2023	28.33	28.99	28.25	28.89	28.72	3,523,500
01 Dec 2023	28.37	28.73	28.22	28.57	28.40	3,641,700
30 Nov 2023	27.95	28.50	27.87	28.45	28.28	7,062,500
30 Nov 2023	0.22 Dividend
29 Nov 2023	27.82	28.24	27.82	28.04	27.65	3,952,200
28 Nov 2023	27.33	27.60	27.20	27.49	27.11	2,965,900
27 Nov 2023	27.35	27.40	27.10	27.28	26.91	2,330,400
24 Nov 2023	27.12	27.34	27.00	27.33	26.95	918,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6410-0.0035(-0.55%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.66+0.25(+0.29%)

GOLD2,402.10+19.10(+0.80%)

Bitcoin AUD97,205.78-3,467.74(-3.44%)

Juniper Networks, Inc. (JNPR)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6410
-0.0035(-0.55%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.66
+0.25(+0.29%)

GOLD
2,402.10
+19.10(+0.80%)

Bitcoin AUD
97,205.78
-3,467.74(-3.44%)