UK markets open in 5 hours 10 minutes

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.97-0.30 (-1.29%)
At close: 4:00PM EDT

22.97 0.00 (0.00%)
After hours: 4:33PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202023.0723.1822.8822.9722.973,124,868
18 Sep 202023.2123.4223.1423.2723.274,163,400
17 Sep 202022.9023.4422.8123.2623.262,852,000
16 Sep 202023.3323.5723.1723.2223.222,424,100
15 Sep 202023.2523.3223.0123.1023.102,724,300
14 Sep 202023.3323.3323.0023.1223.123,087,100
11 Sep 202023.0423.1922.8723.1223.122,237,800
10 Sep 202023.3023.4922.8422.8522.852,610,000
09 Sep 202022.9823.4522.7523.2323.234,229,300
08 Sep 202022.8823.2222.7322.7622.763,328,200
04 Sep 202023.2423.4622.9523.2423.244,391,600
03 Sep 202023.3323.7122.6323.0723.077,667,900
02 Sep 202024.5825.0424.5824.9324.932,525,100
01 Sep 202024.9425.0824.3224.5724.573,246,600
31 Aug 202024.2225.0924.1025.0025.006,167,600
31 Aug 20200.2 Dividend
28 Aug 202023.8324.1123.8324.0623.861,973,800
27 Aug 202024.1724.2423.6023.8723.672,225,700
26 Aug 202023.9224.2123.8624.1123.912,199,100
25 Aug 202023.7823.9823.4623.8423.643,215,900
24 Aug 202023.7024.0023.6723.8423.642,178,500
21 Aug 202023.6923.7523.5423.6223.423,187,600
20 Aug 202023.7523.9423.6623.6923.492,545,000
19 Aug 202023.9524.2423.7323.8223.622,395,600
18 Aug 202024.3824.3923.8823.9723.773,013,300
17 Aug 202024.8324.9524.2424.3124.113,086,000
14 Aug 202024.8225.0024.7124.8224.612,524,200
13 Aug 202025.0525.2624.6224.9424.734,554,000
12 Aug 202025.6725.8025.3325.4325.223,571,400
11 Aug 202026.1026.4925.4925.5225.313,327,500
10 Aug 202025.9426.1925.8426.0325.811,858,300
07 Aug 202025.7026.0025.6825.9425.722,815,400
06 Aug 202025.5525.8425.5325.7725.562,192,000
05 Aug 202025.6025.7625.3025.6325.422,796,600
04 Aug 202025.4025.6525.3025.5225.312,384,400
03 Aug 202025.3525.3824.8525.3025.093,008,000
31 Jul 202025.0025.3924.6325.3825.173,579,000
30 Jul 202024.6724.9824.5224.9324.721,851,800
29 Jul 202025.4025.9424.9824.9924.785,781,100
28 Jul 202025.0725.0724.0924.2624.066,102,800
27 Jul 202024.5225.3024.4625.1224.913,159,800
24 Jul 202024.4424.6224.2024.4824.283,032,000
23 Jul 202024.5524.8224.4124.5024.302,371,900
22 Jul 202024.1724.6724.0724.4924.292,352,000
21 Jul 202024.1024.2423.8524.1423.942,677,100
20 Jul 202023.7223.9623.6123.9323.731,650,400
17 Jul 202023.3423.8223.1123.7723.574,217,000
16 Jul 202023.0223.2122.9523.1622.971,861,200
15 Jul 202023.1623.3722.9923.2023.012,854,500
14 Jul 202022.5422.9922.4222.9422.753,105,900
13 Jul 202022.8323.0222.5322.5422.353,564,200
10 Jul 202022.6522.7222.3122.6222.432,359,200
09 Jul 202022.3922.9722.3222.7422.553,505,500
08 Jul 202022.4222.4422.1122.3022.111,867,000
07 Jul 202022.9322.9822.4322.4922.302,687,100
06 Jul 202022.9523.1122.8023.0822.892,740,400
02 Jul 202022.7722.8322.5222.5422.353,177,400
01 Jul 202022.7922.9922.5422.5522.362,707,900
30 Jun 202022.5522.9522.5522.8622.673,651,700
29 Jun 202022.3522.5622.1322.5522.363,201,700
26 Jun 202022.2622.5821.9322.1721.993,926,600
25 Jun 202022.3122.3221.8122.2622.072,964,900
24 Jun 202022.6822.7122.2022.3822.193,778,600
23 Jun 202023.3823.4122.7022.7422.554,783,400
22 Jun 202023.2423.3622.9623.1422.953,765,500
19 Jun 202024.1124.1523.1023.2723.085,802,400
18 Jun 202023.8323.9923.6523.7923.592,541,700
17 Jun 202024.5124.5923.9223.9923.793,766,200
16 Jun 202024.4024.8424.0224.3724.177,780,300
15 Jun 202023.4423.8223.0823.6923.492,908,100
12 Jun 202023.7924.3723.4923.8923.692,779,800
11 Jun 202024.5724.5823.2523.2623.073,101,800
10 Jun 202024.9425.3124.7225.0624.853,153,600
09 Jun 202025.3625.3924.8324.9324.722,201,900
08 Jun 202024.8025.5824.8025.4525.242,934,100
05 Jun 202025.0025.1324.7724.8524.642,356,200
04 Jun 202024.3524.7424.2524.6424.443,093,600
03 Jun 202024.3024.5424.1724.4724.272,240,300
02 Jun 202024.2824.3223.9824.2324.032,481,000
01 Jun 202024.2024.4623.9124.2824.082,137,800
29 May 202023.6124.3123.5324.2624.064,582,100
29 May 20200.2 Dividend
28 May 202024.0024.0923.6223.7223.323,444,500
27 May 202023.4424.0723.4223.8923.493,802,500
26 May 202023.5823.7223.2323.2522.863,373,800
22 May 202023.4123.4122.9023.1622.772,166,500
21 May 202023.6023.7323.2923.3122.922,462,100
20 May 202023.4423.8323.3723.6423.252,647,800
19 May 202023.4423.6123.2423.2622.872,479,500
18 May 202023.3323.5623.0823.4423.053,133,800
15 May 202022.8023.4622.7322.9522.579,379,200
14 May 202022.6223.1522.5922.9222.543,058,200
13 May 202023.3123.7022.6022.8222.446,740,400
12 May 202024.0024.0423.3423.3923.004,452,000
11 May 202023.5123.8423.4223.8023.402,934,200
08 May 202023.2823.7123.2223.6823.294,010,400
07 May 202022.8423.1322.4923.1222.735,535,000
06 May 202022.3122.6922.0922.5922.214,148,200
05 May 202021.6522.3921.4922.1421.773,902,600
04 May 202021.9321.9621.3121.5621.203,352,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more