Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.25

-0.24

(-0.64%)

At close: 04:00PM EDT

37.10

-0.15

(-0.40%)

After hours:

07:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	37.01	37.40	37.01	37.25	37.25	2,436,200
25 Jul 2024	37.00	37.65	36.90	37.49	37.49	2,545,800
24 Jul 2024	37.11	37.22	36.74	36.77	36.77	3,133,800
23 Jul 2024	37.16	37.40	37.10	37.18	37.18	2,453,500
22 Jul 2024	37.09	37.31	36.91	37.25	37.25	3,251,800
19 Jul 2024	37.47	37.47	37.26	37.29	37.29	1,234,400
18 Jul 2024	37.20	37.41	37.20	37.32	37.32	1,869,000
17 Jul 2024	37.25	37.40	37.20	37.20	37.20	3,290,300
16 Jul 2024	36.91	37.38	36.89	37.28	37.28	2,331,600
15 Jul 2024	37.13	37.40	37.09	37.16	37.16	1,604,700
12 Jul 2024	37.24	37.41	37.11	37.13	37.13	1,384,400
11 Jul 2024	37.00	37.19	36.93	37.16	37.16	2,076,700
10 Jul 2024	36.92	36.99	36.82	36.94	36.94	1,059,900
09 Jul 2024	36.90	36.98	36.75	36.92	36.92	1,584,200
08 Jul 2024	36.77	36.96	36.77	36.93	36.93	1,151,200
05 Jul 2024	36.29	36.76	36.26	36.72	36.72	922,900
03 Jul 2024	36.62	36.66	36.35	36.35	36.35	680,200
02 Jul 2024	36.70	36.87	36.52	36.57	36.57	1,591,500
01 Jul 2024	36.41	36.83	36.37	36.75	36.75	1,252,300
28 Jun 2024	36.00	36.52	35.98	36.46	36.46	2,757,100
27 Jun 2024	35.73	36.02	35.68	36.01	36.01	1,824,200
26 Jun 2024	35.36	35.71	35.25	35.69	35.69	2,775,800
25 Jun 2024	35.55	35.59	35.38	35.48	35.48	2,492,900
24 Jun 2024	35.51	35.85	35.51	35.54	35.54	2,264,800
21 Jun 2024	35.56	35.83	35.44	35.69	35.69	10,714,400
20 Jun 2024	35.58	35.66	35.34	35.43	35.43	2,452,700
18 Jun 2024	35.53	35.67	35.47	35.54	35.54	1,529,800
17 Jun 2024	35.50	35.54	35.28	35.50	35.50	1,555,000
14 Jun 2024	35.50	35.62	35.14	35.46	35.46	3,002,100
13 Jun 2024	35.55	35.64	35.48	35.55	35.55	1,637,500
12 Jun 2024	35.56	35.62	35.47	35.54	35.54	1,259,400
11 Jun 2024	35.39	35.50	35.16	35.45	35.45	1,283,800
10 Jun 2024	35.45	35.64	35.40	35.43	35.43	1,221,600
07 Jun 2024	35.40	35.62	35.30	35.55	35.55	1,046,800
06 Jun 2024	35.41	35.60	35.39	35.46	35.46	1,207,400
05 Jun 2024	35.32	35.45	35.12	35.42	35.42	1,596,900
04 Jun 2024	35.40	35.45	34.98	35.24	35.24	2,018,200
03 Jun 2024	35.64	35.74	35.44	35.45	35.45	2,067,700
03 Jun 2024	0.22 Dividend
31 May 2024	35.20	35.83	35.20	35.67	35.45	8,994,500
30 May 2024	34.68	35.44	34.67	35.13	34.91	2,477,100
29 May 2024	34.36	34.78	34.36	34.62	34.41	1,934,500
28 May 2024	34.65	34.78	34.42	34.42	34.21	1,975,000
24 May 2024	34.62	34.70	34.52	34.69	34.48	1,552,000
23 May 2024	34.68	34.76	34.49	34.59	34.38	2,324,000
22 May 2024	34.58	34.75	34.54	34.68	34.47	1,647,800
21 May 2024	34.53	34.69	34.50	34.55	34.34	1,090,400
20 May 2024	34.66	34.77	34.58	34.64	34.43	712,600
17 May 2024	34.84	34.84	34.54	34.64	34.43	1,682,200
16 May 2024	34.65	34.84	34.51	34.71	34.50	1,895,900
15 May 2024	34.51	34.65	34.41	34.58	34.37	2,249,000
14 May 2024	34.68	34.71	34.39	34.44	34.23	1,963,900
13 May 2024	34.64	34.74	34.50	34.50	34.29	1,235,500
10 May 2024	34.56	34.64	34.48	34.64	34.43	1,405,100
09 May 2024	34.60	34.65	34.30	34.45	34.24	1,268,500
08 May 2024	34.54	34.67	34.47	34.59	34.38	1,613,700
07 May 2024	34.85	34.88	34.50	34.50	34.29	2,248,200
06 May 2024	34.96	34.96	34.65	34.78	34.57	1,638,500
03 May 2024	34.70	35.00	34.70	34.84	34.63	2,407,000
02 May 2024	34.97	35.01	34.56	34.65	34.44	2,516,800
01 May 2024	34.75	34.99	34.75	34.89	34.67	2,775,000
30 Apr 2024	35.05	35.28	34.81	34.82	34.61	2,352,600
29 Apr 2024	34.81	35.28	34.73	35.15	34.93	2,945,800
26 Apr 2024	34.79	34.94	34.50	34.71	34.50	4,677,200
25 Apr 2024	35.20	35.32	34.79	34.95	34.73	4,682,700
24 Apr 2024	36.04	36.04	35.21	35.36	35.14	5,625,400
23 Apr 2024	36.06	36.11	35.76	35.88	35.66	3,077,500
22 Apr 2024	36.16	36.28	36.01	36.11	35.89	2,356,000
19 Apr 2024	36.29	36.29	36.01	36.06	35.84	4,114,100
18 Apr 2024	36.53	36.54	36.01	36.16	35.94	5,393,100
17 Apr 2024	36.45	36.57	36.36	36.48	36.26	2,795,700
16 Apr 2024	36.53	36.63	36.41	36.43	36.21	2,384,000
15 Apr 2024	36.78	36.80	36.48	36.52	36.29	2,460,100
12 Apr 2024	36.86	36.88	36.65	36.65	36.42	2,101,500
11 Apr 2024	37.00	37.02	36.84	36.93	36.70	2,765,200
10 Apr 2024	37.10	37.11	36.85	36.97	36.74	3,334,200
09 Apr 2024	37.14	37.26	37.10	37.18	36.95	2,163,200
08 Apr 2024	37.07	37.24	37.06	37.13	36.90	3,689,400
05 Apr 2024	37.05	37.12	37.00	37.07	36.84	2,124,400
04 Apr 2024	37.11	37.16	36.95	36.97	36.74	3,532,000
03 Apr 2024	36.94	37.11	36.90	37.05	36.82	2,995,000
02 Apr 2024	37.05	37.09	36.79	36.91	36.68	7,870,700
01 Apr 2024	37.19	37.19	36.98	37.05	36.82	2,423,000
28 Mar 2024	37.28	37.29	37.03	37.06	36.83	3,922,600
27 Mar 2024	37.10	37.29	37.01	37.28	37.05	3,202,500
26 Mar 2024	37.07	37.12	37.04	37.04	36.81	2,000,800
25 Mar 2024	37.00	37.09	36.96	37.07	36.84	2,478,600
22 Mar 2024	37.04	37.07	36.92	37.05	36.82	3,276,700
21 Mar 2024	36.87	37.06	36.78	36.94	36.71	2,479,900
20 Mar 2024	36.71	36.82	36.65	36.82	36.59	2,354,300
19 Mar 2024	36.69	36.80	36.65	36.71	36.48	3,586,400
18 Mar 2024	36.55	36.77	36.48	36.71	36.48	3,896,900
15 Mar 2024	36.41	36.61	36.20	36.22	36.00	20,722,400
14 Mar 2024	36.60	36.72	36.33	36.47	36.25	3,860,800
13 Mar 2024	36.90	36.94	36.56	36.59	36.36	4,508,500
12 Mar 2024	37.14	37.17	36.79	36.85	36.62	3,991,400
11 Mar 2024	37.30	37.34	36.97	37.00	36.77	4,253,100
08 Mar 2024	37.35	37.44	37.35	37.36	37.13	3,083,100
07 Mar 2024	37.40	37.45	37.25	37.35	37.12	2,097,800
06 Mar 2024	37.50	37.56	37.36	37.44	37.21	2,043,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Juniper Networks, Inc. (JNPR)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)