New Zealand markets close in 40 minutes

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.43-0.11 (-0.31%)
At close: 04:00PM EDT
35.71 +0.28 (+0.79%)
After hours: 06:16PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202435.5835.6635.3435.4335.432,452,700
18 Jun 202435.5335.6735.4735.5435.541,529,800
17 Jun 202435.5035.5435.2835.5035.501,555,000
14 Jun 202435.5035.6235.1435.4635.463,002,100
13 Jun 202435.5535.6435.4835.5535.551,637,500
12 Jun 202435.5635.6235.4735.5435.541,259,400
11 Jun 202435.3935.5035.1635.4535.451,283,800
10 Jun 202435.4535.6435.4035.4335.431,221,600
07 Jun 202435.4035.6235.3035.5535.551,046,800
06 Jun 202435.4135.6035.3935.4635.461,207,400
05 Jun 202435.3235.4535.1235.4235.421,596,900
04 Jun 202435.4035.4534.9835.2435.242,018,200
03 Jun 202435.6435.7435.4435.4535.452,067,700
03 Jun 20240.22 Dividend
31 May 202435.2035.8335.2035.6735.458,994,500
30 May 202434.6835.4434.6735.1334.912,477,100
29 May 202434.3634.7834.3634.6234.411,934,500
28 May 202434.6534.7834.4234.4234.211,975,000
24 May 202434.6234.7034.5234.6934.481,552,000
23 May 202434.6834.7634.4934.5934.382,324,000
22 May 202434.5834.7534.5434.6834.471,647,800
21 May 202434.5334.6934.5034.5534.341,090,400
20 May 202434.6634.7734.5834.6434.43712,600
17 May 202434.8434.8434.5434.6434.431,682,200
16 May 202434.6534.8434.5134.7134.501,895,900
15 May 202434.5134.6534.4134.5834.372,249,000
14 May 202434.6834.7134.3934.4434.231,963,900
13 May 202434.6434.7434.5034.5034.291,235,500
10 May 202434.5634.6434.4834.6434.431,405,100
09 May 202434.6034.6534.3034.4534.241,268,500
08 May 202434.5434.6734.4734.5934.381,613,700
07 May 202434.8534.8834.5034.5034.292,248,200
06 May 202434.9634.9634.6534.7834.571,638,500
03 May 202434.7035.0034.7034.8434.632,407,000
02 May 202434.9735.0134.5634.6534.442,516,800
01 May 202434.7534.9934.7534.8934.672,775,000
30 Apr 202435.0535.2834.8134.8234.612,352,600
29 Apr 202434.8135.2834.7335.1534.932,945,800
26 Apr 202434.7934.9434.5034.7134.504,677,200
25 Apr 202435.2035.3234.7934.9534.734,682,700
24 Apr 202436.0436.0435.2135.3635.145,625,400
23 Apr 202436.0636.1135.7635.8835.663,077,500
22 Apr 202436.1636.2836.0136.1135.892,356,000
19 Apr 202436.2936.2936.0136.0635.844,114,100
18 Apr 202436.5336.5436.0136.1635.945,393,100
17 Apr 202436.4536.5736.3636.4836.262,795,700
16 Apr 202436.5336.6336.4136.4336.212,384,000
15 Apr 202436.7836.8036.4836.5236.292,460,100
12 Apr 202436.8636.8836.6536.6536.422,101,500
11 Apr 202437.0037.0236.8436.9336.702,765,200
10 Apr 202437.1037.1136.8536.9736.743,334,200
09 Apr 202437.1437.2637.1037.1836.952,163,200
08 Apr 202437.0737.2437.0637.1336.903,689,400
05 Apr 202437.0537.1237.0037.0736.842,124,400
04 Apr 202437.1137.1636.9536.9736.743,532,000
03 Apr 202436.9437.1136.9037.0536.822,995,000
02 Apr 202437.0537.0936.7936.9136.687,870,700
01 Apr 202437.1937.1936.9837.0536.822,423,000
28 Mar 202437.2837.2937.0337.0636.833,922,600
27 Mar 202437.1037.2937.0137.2837.053,202,500
26 Mar 202437.0737.1237.0437.0436.812,000,800
25 Mar 202437.0037.0936.9637.0736.842,478,600
22 Mar 202437.0437.0736.9237.0536.823,276,700
21 Mar 202436.8737.0636.7836.9436.712,479,900
20 Mar 202436.7136.8236.6536.8236.592,354,300
19 Mar 202436.6936.8036.6536.7136.483,586,400
18 Mar 202436.5536.7736.4836.7136.483,896,900
15 Mar 202436.4136.6136.2036.2236.0020,722,400
14 Mar 202436.6036.7236.3336.4736.253,860,800
13 Mar 202436.9036.9436.5636.5936.364,508,500
12 Mar 202437.1437.1736.7936.8536.623,991,400
11 Mar 202437.3037.3436.9737.0036.774,253,100
08 Mar 202437.3537.4437.3537.3637.133,083,100
07 Mar 202437.4037.4537.2537.3537.122,097,800
06 Mar 202437.5037.5637.3637.4437.212,043,500
05 Mar 202437.6037.6137.4137.4537.223,151,000
04 Mar 202437.3537.6937.2637.6437.412,922,400
01 Mar 202437.0637.3836.9737.3737.143,041,900
29 Feb 202436.9737.1436.7937.0336.805,641,300
29 Feb 20240.22 Dividend
28 Feb 202437.1537.2037.0037.0536.602,756,500
27 Feb 202437.1537.2637.1337.1636.711,831,300
26 Feb 202437.2037.3037.0637.0836.632,183,600
23 Feb 202437.2137.4137.1737.1836.732,133,000
22 Feb 202437.0837.2437.0637.1636.713,501,300
21 Feb 202436.5837.0636.5736.9936.545,396,500
20 Feb 202436.8437.0536.8336.9036.454,104,100
16 Feb 202437.0337.1636.9036.9236.472,007,000
15 Feb 202437.0837.1736.9937.0136.562,678,100
14 Feb 202437.0037.1837.0037.0336.582,906,600
13 Feb 202436.8637.1036.8137.0636.613,820,000
12 Feb 202437.0337.0536.9737.0036.552,281,000
09 Feb 202436.9537.0736.9337.0336.582,724,900
08 Feb 202437.0037.0736.9036.9536.502,047,500
07 Feb 202437.1037.2137.0237.0336.582,924,400
06 Feb 202436.9537.0736.9536.9936.544,295,400
05 Feb 202436.9036.9836.8236.9436.493,537,600
02 Feb 202436.9537.0136.8436.9436.493,634,100
01 Feb 202437.0037.1136.8436.8936.445,060,500
31 Jan 202437.2037.2336.9036.9636.515,567,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...