UK markets close in 6 hours 10 minutes

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.82+2.33 (+8.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202128.4330.0928.0029.8229.8210,147,300
26 Oct 202127.7327.9727.3727.4927.494,148,300
25 Oct 202128.0928.1927.5827.6427.643,578,600
22 Oct 202128.4128.5028.0628.1528.152,432,300
21 Oct 202128.4328.5228.1928.4328.431,831,200
20 Oct 202128.4028.7128.4028.5528.552,062,100
19 Oct 202128.4428.4628.0028.2828.281,853,700
18 Oct 202128.4928.6928.2828.4128.411,657,200
15 Oct 202129.1029.2028.4728.6028.602,985,400
14 Oct 202128.5429.0828.4728.9528.951,619,600
13 Oct 202128.3228.5928.2428.2928.291,975,200
12 Oct 202128.6928.7228.2328.3528.351,790,600
11 Oct 202128.7728.8628.6028.6428.641,346,900
08 Oct 202128.6328.7528.4528.6928.691,474,800
07 Oct 202128.4428.9128.3628.6328.632,296,400
06 Oct 202127.8228.1027.4628.0828.082,393,800
05 Oct 202127.8828.2327.6928.0228.022,139,700
04 Oct 202127.9528.0827.7227.7927.792,557,200
01 Oct 202127.6728.1727.4528.0028.002,072,600
30 Sept 202128.5228.5627.5027.5227.523,035,900
29 Sept 202128.3528.5928.2328.3628.362,502,400
28 Sept 202128.6128.7228.2028.2628.261,956,300
27 Sept 202128.5928.8528.4428.6628.661,450,900
24 Sept 202128.0528.5628.0028.5328.531,491,000
23 Sept 202127.8728.4127.8028.1628.161,849,100
22 Sept 202127.5928.0727.5127.7727.772,449,900
21 Sept 202127.7727.8127.3827.4127.411,633,900
20 Sept 202127.4427.7827.2727.5527.552,303,600
17 Sept 202127.9328.1527.7227.9027.906,146,700
16 Sept 202128.1728.2827.8528.0528.052,943,000
15 Sept 202127.9228.2927.6528.0528.054,363,400
14 Sept 202128.2928.3827.8927.9927.991,945,000
13 Sept 202128.0128.2627.8828.2428.242,173,300
10 Sept 202128.2328.3227.7827.8327.832,519,500
09 Sept 202128.2828.4228.0828.1428.142,584,900
08 Sept 202128.2228.5128.1028.2728.273,360,200
07 Sept 202128.9028.9728.2228.2928.292,390,400
03 Sept 202129.3529.4328.9828.9828.981,705,500
02 Sept 202129.0529.3829.0029.3729.371,409,700
01 Sept 202129.0829.2628.6929.0729.073,871,500
31 Aug 202129.2429.3128.9428.9828.983,514,800
31 Aug 20210.2 Dividend
30 Aug 202129.5529.7429.4329.4429.241,939,600
27 Aug 202129.4629.6929.3529.4929.292,001,300
26 Aug 202129.5129.5729.3429.4029.201,200,300
25 Aug 202129.5029.7729.4529.4829.281,568,500
24 Aug 202129.3729.4929.2029.4329.231,469,600
23 Aug 202129.2029.4029.1429.2229.021,860,500
20 Aug 202128.9529.1328.7529.0728.872,609,900
19 Aug 202128.6029.6728.4929.0228.825,816,200
18 Aug 202128.3429.4328.1928.8328.636,895,100
17 Aug 202128.5628.6228.2028.4028.211,696,600
16 Aug 202128.8028.9728.4928.6728.482,772,100
13 Aug 202128.5828.9128.4928.8928.691,754,100
12 Aug 202128.4428.5128.2428.5028.311,668,100
11 Aug 202128.3028.5528.0428.4028.211,379,700
10 Aug 202128.2328.3628.1128.2228.031,526,400
09 Aug 202128.4028.4728.1528.2228.031,911,800
06 Aug 202128.3028.7028.2928.3928.203,245,100
05 Aug 202128.6828.7528.1528.2228.032,185,600
04 Aug 202129.0029.0228.5128.5528.363,158,000
03 Aug 202128.1129.1028.0029.0528.855,297,800
02 Aug 202128.1828.4827.9728.0127.824,283,300
30 Jul 202127.3728.2327.3528.1427.954,373,400
29 Jul 202127.3327.7627.2327.4127.225,310,300
28 Jul 202126.4827.0626.1226.9826.809,859,000
27 Jul 202127.5527.7327.3127.6427.454,939,600
26 Jul 202127.5727.7627.4927.6127.421,916,100
23 Jul 202127.4927.6327.2127.5727.382,654,600
22 Jul 202127.1727.3227.0227.3027.111,900,400
21 Jul 202127.3027.4027.1027.1726.991,721,600
20 Jul 202126.7827.3426.6027.1226.942,774,600
19 Jul 202126.4527.0426.2526.6126.435,304,900
16 Jul 202128.1228.2027.5827.6127.422,180,000
15 Jul 202127.8228.2927.8028.0727.884,613,000
14 Jul 202128.1928.2027.8228.0527.863,885,300
13 Jul 202127.4927.9527.1027.4527.265,029,300
12 Jul 202127.5827.6827.3127.3227.132,923,000
09 Jul 202127.4227.7327.3627.6227.432,017,300
08 Jul 202127.1127.2926.9927.2527.062,749,300
07 Jul 202127.2127.3426.8127.3227.132,435,400
06 Jul 202127.3427.3426.8627.1426.962,419,900
02 Jul 202127.3027.3826.9827.3227.132,089,300
01 Jul 202127.4627.5127.1827.3027.112,663,300
30 Jun 202127.5327.5727.2327.3527.161,851,900
29 Jun 202127.6927.7327.5327.6027.411,372,400
28 Jun 202127.7627.9027.6327.6827.491,887,300
25 Jun 202127.3127.7927.3127.6927.503,611,400
24 Jun 202127.4027.4327.1927.3327.141,964,800
23 Jun 202127.3927.4127.1627.1726.992,026,400
22 Jun 202127.5727.6227.3527.3927.201,988,300
21 Jun 202127.1327.6726.9927.6427.452,942,900
18 Jun 202127.5327.6326.8926.9326.7510,516,100
17 Jun 202128.2828.3227.7427.7527.562,761,600
16 Jun 202128.3728.4128.0528.2128.022,858,000
15 Jun 202128.5628.6528.2328.3028.112,214,700
14 Jun 202128.5928.6028.3428.5128.322,041,200
11 Jun 202129.0029.0828.5928.6728.482,261,000
10 Jun 202128.6329.0328.4128.9328.733,336,700
09 Jun 202128.6128.7228.4628.4828.292,901,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...