Australia markets closed

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.99+0.09 (+0.24%)
At close: 04:00PM EST
37.17 +0.18 (+0.49%)
After hours: 07:57PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202436.5837.0636.5736.9936.995,308,000
20 Feb 202436.8437.0536.8336.9036.904,104,100
16 Feb 202437.0337.1636.9036.9236.922,007,000
15 Feb 202437.0837.1736.9937.0137.012,678,100
14 Feb 202437.0037.1837.0037.0337.032,906,600
13 Feb 202436.8637.1036.8137.0637.063,820,000
12 Feb 202437.0337.0536.9737.0037.002,281,000
09 Feb 202436.9537.0736.9337.0337.032,724,900
08 Feb 202437.0037.0736.9036.9536.952,047,500
07 Feb 202437.1037.2137.0237.0337.032,924,400
06 Feb 202436.9537.0736.9536.9936.994,295,400
05 Feb 202436.9036.9836.8236.9436.943,537,600
02 Feb 202436.9537.0136.8436.9436.943,634,100
01 Feb 202437.0037.1136.8436.8936.895,060,500
31 Jan 202437.2037.2336.9036.9636.965,567,000
30 Jan 202437.2537.4337.1337.1837.187,929,000
29 Jan 202437.1637.2737.1337.2337.233,616,900
26 Jan 202437.2237.2637.0737.2037.204,540,100
25 Jan 202437.3337.3937.2337.2337.233,637,100
24 Jan 202437.4337.5037.1837.1937.194,979,100
23 Jan 202437.4137.4537.2637.2937.295,253,600
22 Jan 202437.4337.5137.3837.4737.474,976,000
19 Jan 202437.2937.5037.2837.4137.414,812,100
18 Jan 202437.3037.4237.2237.3237.324,977,800
17 Jan 202437.2237.5137.2137.2237.224,928,300
16 Jan 202437.5037.5937.1937.3537.3510,405,500
12 Jan 202437.7038.0437.4937.5137.5110,344,900
11 Jan 202437.6037.7737.4937.7537.7510,960,900
10 Jan 202437.3537.7137.3537.5937.5949,280,000
09 Jan 202436.3637.2736.2536.8136.8132,010,200
08 Jan 202429.8930.3729.8730.2230.223,036,100
05 Jan 202429.7730.0929.7229.9129.911,976,900
04 Jan 202430.0530.1629.7629.7729.772,346,100
03 Jan 202429.2330.3529.2230.0230.024,754,000
02 Jan 202429.3629.5029.1329.3429.342,665,600
29 Dec 202329.4429.5029.1429.4829.482,717,700
28 Dec 202329.4029.5529.3629.5129.511,646,100
27 Dec 202329.5329.6529.3629.4429.441,736,400
26 Dec 202329.4929.6629.4329.5929.591,098,900
22 Dec 202329.4729.7829.4229.4529.451,852,200
21 Dec 202329.1029.3128.9429.2129.212,184,900
20 Dec 202329.4229.4829.0429.0629.062,555,800
19 Dec 202329.2529.5229.2529.4229.422,178,200
18 Dec 202329.2329.4429.0729.3029.303,731,000
15 Dec 202329.5929.6729.2229.3129.318,251,800
14 Dec 202329.5729.7629.3329.5929.594,379,000
13 Dec 202329.3529.4728.8129.3529.354,005,900
12 Dec 202329.3329.5929.2129.3529.353,047,400
11 Dec 202329.2129.5229.0829.3829.384,687,100
08 Dec 202329.0129.1128.6928.9928.993,017,300
07 Dec 202328.8828.9828.6128.8628.863,504,800
06 Dec 202328.8229.2428.7728.8128.813,415,000
05 Dec 202328.8828.8828.5628.7528.752,519,400
04 Dec 202328.3328.9928.2528.8928.893,523,500
01 Dec 202328.3728.7328.2228.5728.573,641,700
30 Nov 202327.9528.5027.8728.4528.457,062,500
30 Nov 20230.22 Dividend
29 Nov 202327.8228.2427.8228.0427.823,952,200
28 Nov 202327.3327.6027.2027.4927.272,965,900
27 Nov 202327.3527.4027.1027.2827.072,330,400
24 Nov 202327.1227.3427.0027.3327.12918,900
22 Nov 202327.0427.1926.8727.0426.831,964,700
21 Nov 202326.9127.0426.7826.8726.662,204,500
20 Nov 202326.8827.0326.6626.9226.712,237,800
17 Nov 202327.0327.1826.7326.9926.784,172,000
16 Nov 202326.2026.9625.8326.8226.615,607,700
15 Nov 202327.6527.8927.5627.6727.453,003,100
14 Nov 202327.1127.5427.0227.5327.313,646,600
13 Nov 202326.9627.2026.3126.8826.674,209,600
10 Nov 202326.8327.1626.6727.1426.931,873,900
09 Nov 202326.9426.9626.7326.7826.571,664,000
08 Nov 202327.0827.2626.7626.8326.621,830,400
07 Nov 202327.3127.3826.8826.9426.732,210,700
06 Nov 202327.2027.3827.1027.3727.162,304,900
03 Nov 202327.1327.4527.0427.2627.052,696,400
02 Nov 202326.7426.9726.5526.8726.663,183,200
01 Nov 202326.9526.9726.4326.6726.463,351,800
31 Oct 202326.6527.1626.5426.9226.714,203,800
30 Oct 202326.7026.8726.1126.4226.214,891,700
27 Oct 202327.8428.5626.2426.6126.409,602,100
26 Oct 202324.9425.3924.8725.0824.885,448,400
25 Oct 202325.2425.3124.9225.0324.833,937,000
24 Oct 202325.0025.2924.9825.1824.983,910,200
23 Oct 202325.2125.2824.9224.9624.762,516,000
20 Oct 202325.1725.4725.0325.3225.124,557,600
19 Oct 202325.3025.5225.0625.0724.873,108,300
18 Oct 202326.0026.1625.4525.5325.333,660,800
17 Oct 202325.8726.1125.4026.1025.903,627,700
16 Oct 202325.8726.4925.7526.2926.082,608,700
13 Oct 202325.8725.9525.5425.6625.463,231,200
12 Oct 202326.3626.3625.6825.9025.703,105,400
11 Oct 202326.5226.6125.9526.2025.992,951,500
10 Oct 202325.4226.6325.3726.4726.263,758,200
09 Oct 202326.5626.8726.2726.8226.612,376,000
06 Oct 202326.4027.0026.3826.6126.404,491,600
05 Oct 202327.0527.0926.3226.4726.264,144,300
04 Oct 202327.6427.8426.8727.0826.874,474,500
03 Oct 202327.8327.9527.4227.5527.332,268,700
02 Oct 202327.7328.0527.6628.0527.832,330,600
29 Sept 202327.9428.1627.7627.7927.571,844,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...