NYSE - Delayed Quote USD

Juniper Networks, Inc. (JNPR)

36.06 -0.10 (-0.28%)
At close: April 19 at 4:00 PM EDT
36.16 +0.10 (+0.28%)
After hours: April 19 at 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.29 36.29 36.01 36.06 36.06 4,114,100
Apr 18, 2024 36.53 36.54 36.01 36.16 36.16 5,393,100
Apr 17, 2024 36.45 36.57 36.36 36.48 36.48 2,795,700
Apr 16, 2024 36.53 36.63 36.41 36.43 36.43 2,384,000
Apr 15, 2024 36.78 36.80 36.48 36.52 36.52 2,460,100
Apr 12, 2024 36.86 36.88 36.65 36.65 36.65 2,101,500
Apr 11, 2024 37.00 37.02 36.84 36.93 36.93 2,765,200
Apr 10, 2024 37.10 37.11 36.85 36.97 36.97 3,334,200
Apr 9, 2024 37.14 37.26 37.10 37.18 37.18 2,163,200
Apr 8, 2024 37.07 37.24 37.06 37.13 37.13 3,689,400
Apr 5, 2024 37.05 37.12 37.00 37.07 37.07 2,124,400
Apr 4, 2024 37.11 37.16 36.95 36.97 36.97 3,532,000
Apr 3, 2024 36.94 37.11 36.90 37.05 37.05 2,995,000
Apr 2, 2024 37.05 37.09 36.79 36.91 36.91 7,870,700
Apr 1, 2024 37.19 37.19 36.98 37.05 37.05 2,423,000
Mar 28, 2024 37.28 37.29 37.03 37.06 37.06 3,922,600
Mar 27, 2024 37.10 37.29 37.01 37.28 37.28 3,202,500
Mar 26, 2024 37.07 37.12 37.04 37.04 37.04 2,000,800
Mar 25, 2024 37.00 37.09 36.96 37.07 37.07 2,478,600
Mar 22, 2024 37.04 37.07 36.92 37.05 37.05 3,276,700
Mar 21, 2024 36.87 37.06 36.78 36.94 36.94 2,479,900
Mar 20, 2024 36.71 36.82 36.65 36.82 36.82 2,354,300
Mar 19, 2024 36.69 36.80 36.65 36.71 36.71 3,586,400
Mar 18, 2024 36.55 36.77 36.48 36.71 36.71 3,896,900
Mar 15, 2024 36.41 36.61 36.20 36.22 36.22 20,722,400
Mar 14, 2024 36.60 36.72 36.33 36.47 36.47 3,860,800
Mar 13, 2024 36.90 36.94 36.56 36.59 36.59 4,508,500
Mar 12, 2024 37.14 37.17 36.79 36.85 36.85 3,991,400
Mar 11, 2024 37.30 37.34 36.97 37.00 37.00 4,253,100
Mar 8, 2024 37.35 37.44 37.35 37.36 37.36 3,083,100
Mar 7, 2024 37.40 37.45 37.25 37.35 37.35 2,097,800
Mar 6, 2024 37.50 37.56 37.36 37.44 37.44 2,043,500
Mar 5, 2024 37.60 37.61 37.41 37.45 37.45 3,151,000
Mar 4, 2024 37.35 37.69 37.26 37.64 37.64 2,922,400
Mar 1, 2024 37.06 37.38 36.97 37.37 37.37 3,041,900
Feb 29, 2024 0.22 Dividend
Feb 29, 2024 36.97 37.14 36.79 37.03 37.03 5,641,300
Feb 28, 2024 37.15 37.20 37.00 37.05 36.83 2,756,500
Feb 27, 2024 37.15 37.26 37.13 37.16 36.94 1,831,300
Feb 26, 2024 37.20 37.30 37.06 37.08 36.86 2,183,600
Feb 23, 2024 37.21 37.41 37.17 37.18 36.96 2,133,000
Feb 22, 2024 37.08 37.24 37.06 37.16 36.94 3,501,300
Feb 21, 2024 36.58 37.06 36.57 36.99 36.77 5,396,500
Feb 20, 2024 36.84 37.05 36.83 36.90 36.68 4,104,100
Feb 16, 2024 37.03 37.16 36.90 36.92 36.70 2,007,000
Feb 15, 2024 37.08 37.17 36.99 37.01 36.79 2,678,100
Feb 14, 2024 37.00 37.18 37.00 37.03 36.81 2,906,600
Feb 13, 2024 36.86 37.10 36.81 37.06 36.84 3,820,000
Feb 12, 2024 37.03 37.05 36.97 37.00 36.78 2,281,000
Feb 9, 2024 36.95 37.07 36.93 37.03 36.81 2,724,900
Feb 8, 2024 37.00 37.07 36.90 36.95 36.73 2,047,500
Feb 7, 2024 37.10 37.21 37.02 37.03 36.81 2,924,400
Feb 6, 2024 36.95 37.07 36.95 36.99 36.77 4,295,400
Feb 5, 2024 36.90 36.98 36.82 36.94 36.72 3,537,600
Feb 2, 2024 36.95 37.01 36.84 36.94 36.72 3,634,100
Feb 1, 2024 37.00 37.11 36.84 36.89 36.67 5,060,500
Jan 31, 2024 37.20 37.23 36.90 36.96 36.74 5,567,000
Jan 30, 2024 37.25 37.43 37.13 37.18 36.96 7,929,000
Jan 29, 2024 37.16 37.27 37.13 37.23 37.01 3,616,900
Jan 26, 2024 37.22 37.26 37.07 37.20 36.98 4,540,100
Jan 25, 2024 37.33 37.39 37.23 37.23 37.01 3,637,100
Jan 24, 2024 37.43 37.50 37.18 37.19 36.97 4,979,100
Jan 23, 2024 37.41 37.45 37.26 37.29 37.07 5,253,600
Jan 22, 2024 37.43 37.51 37.38 37.47 37.25 4,976,000
Jan 19, 2024 37.29 37.50 37.28 37.41 37.19 4,812,100
Jan 18, 2024 37.30 37.42 37.22 37.32 37.10 4,977,800
Jan 17, 2024 37.22 37.51 37.21 37.22 37.00 4,928,300
Jan 16, 2024 37.50 37.59 37.19 37.35 37.13 10,405,500
Jan 12, 2024 37.70 38.04 37.49 37.51 37.29 10,344,900
Jan 11, 2024 37.60 37.77 37.49 37.75 37.53 10,960,900
Jan 10, 2024 37.35 37.71 37.35 37.59 37.37 49,280,000
Jan 9, 2024 36.36 37.27 36.25 36.81 36.59 32,010,200
Jan 8, 2024 29.89 30.37 29.87 30.22 30.04 3,036,100
Jan 5, 2024 29.77 30.09 29.72 29.91 29.73 1,976,900
Jan 4, 2024 30.05 30.16 29.76 29.77 29.59 2,346,100
Jan 3, 2024 29.23 30.35 29.22 30.02 29.84 4,754,000
Jan 2, 2024 29.36 29.50 29.13 29.34 29.17 2,665,600
Dec 29, 2023 29.44 29.50 29.14 29.48 29.30 2,717,700
Dec 28, 2023 29.40 29.55 29.36 29.51 29.33 1,646,100
Dec 27, 2023 29.53 29.65 29.36 29.44 29.27 1,736,400
Dec 26, 2023 29.49 29.66 29.43 29.59 29.41 1,098,900
Dec 22, 2023 29.47 29.78 29.42 29.45 29.28 1,852,200
Dec 21, 2023 29.10 29.31 28.94 29.21 29.04 2,184,900
Dec 20, 2023 29.42 29.48 29.04 29.06 28.89 2,555,800
Dec 19, 2023 29.25 29.52 29.25 29.42 29.25 2,178,200
Dec 18, 2023 29.23 29.44 29.07 29.30 29.13 3,731,000
Dec 15, 2023 29.59 29.67 29.22 29.31 29.14 8,251,800
Dec 14, 2023 29.57 29.76 29.33 29.59 29.41 4,379,000
Dec 13, 2023 29.35 29.47 28.81 29.35 29.18 4,005,900
Dec 12, 2023 29.33 29.59 29.21 29.35 29.18 3,047,400
Dec 11, 2023 29.21 29.52 29.08 29.38 29.21 4,687,100
Dec 8, 2023 29.01 29.11 28.69 28.99 28.82 3,017,300
Dec 7, 2023 28.88 28.98 28.61 28.86 28.69 3,504,800
Dec 6, 2023 28.82 29.24 28.77 28.81 28.64 3,415,000
Dec 5, 2023 28.88 28.88 28.56 28.75 28.58 2,519,400
Dec 4, 2023 28.33 28.99 28.25 28.89 28.72 3,523,500
Dec 1, 2023 28.37 28.73 28.22 28.57 28.40 3,641,700
Nov 30, 2023 0.22 Dividend
Nov 30, 2023 27.95 28.50 27.87 28.45 28.28 7,062,500
Nov 29, 2023 27.82 28.24 27.82 28.04 27.65 3,952,200
Nov 28, 2023 27.33 27.60 27.20 27.49 27.11 2,965,900
Nov 27, 2023 27.35 27.40 27.10 27.28 26.91 2,330,400
Nov 24, 2023 27.12 27.34 27.00 27.33 26.95 918,900
Nov 22, 2023 27.04 27.19 26.87 27.04 26.67 1,964,700
Nov 21, 2023 26.91 27.04 26.78 26.87 26.50 2,204,500
Nov 20, 2023 26.88 27.03 26.66 26.92 26.55 2,237,800
Nov 17, 2023 27.03 27.18 26.73 26.99 26.62 4,172,000
Nov 16, 2023 26.20 26.96 25.83 26.82 26.45 5,607,700
Nov 15, 2023 27.65 27.89 27.56 27.67 27.29 3,003,100
Nov 14, 2023 27.11 27.54 27.02 27.53 27.15 3,646,600
Nov 13, 2023 26.96 27.20 26.31 26.88 26.51 4,209,600
Nov 10, 2023 26.83 27.16 26.67 27.14 26.77 1,873,900
Nov 9, 2023 26.94 26.96 26.73 26.78 26.41 1,664,000
Nov 8, 2023 27.08 27.26 26.76 26.83 26.46 1,830,400
Nov 7, 2023 27.31 27.38 26.88 26.94 26.57 2,210,700
Nov 6, 2023 27.20 27.38 27.10 27.37 26.99 2,304,900
Nov 3, 2023 27.13 27.45 27.04 27.26 26.89 2,696,400
Nov 2, 2023 26.74 26.97 26.55 26.87 26.50 3,183,200
Nov 1, 2023 26.95 26.97 26.43 26.67 26.30 3,351,800
Oct 31, 2023 26.65 27.16 26.54 26.92 26.55 4,203,800
Oct 30, 2023 26.70 26.87 26.11 26.42 26.06 4,891,700
Oct 27, 2023 27.84 28.56 26.24 26.61 26.24 9,602,100
Oct 26, 2023 24.94 25.39 24.87 25.08 24.74 5,448,400
Oct 25, 2023 25.24 25.31 24.92 25.03 24.69 3,937,000
Oct 24, 2023 25.00 25.29 24.98 25.18 24.83 3,910,200
Oct 23, 2023 25.21 25.28 24.92 24.96 24.62 2,516,000
Oct 20, 2023 25.17 25.47 25.03 25.32 24.97 4,557,600
Oct 19, 2023 25.30 25.52 25.06 25.07 24.73 3,108,300
Oct 18, 2023 26.00 26.16 25.45 25.53 25.18 3,660,800
Oct 17, 2023 25.87 26.11 25.40 26.10 25.74 3,627,700
Oct 16, 2023 25.87 26.49 25.75 26.29 25.93 2,608,700
Oct 13, 2023 25.87 25.95 25.54 25.66 25.31 3,231,200
Oct 12, 2023 26.36 26.36 25.68 25.90 25.54 3,105,400
Oct 11, 2023 26.52 26.61 25.95 26.20 25.84 2,951,500
Oct 10, 2023 25.42 26.63 25.37 26.47 26.11 3,758,200
Oct 9, 2023 26.56 26.87 26.27 26.82 26.45 2,376,000
Oct 6, 2023 26.40 27.00 26.38 26.61 26.24 4,491,600
Oct 5, 2023 27.05 27.09 26.32 26.47 26.11 4,144,300
Oct 4, 2023 27.64 27.84 26.87 27.08 26.71 4,474,500
Oct 3, 2023 27.83 27.95 27.42 27.55 27.17 2,268,700
Oct 2, 2023 27.73 28.05 27.66 28.05 27.66 2,330,600
Sep 29, 2023 27.94 28.16 27.76 27.79 27.41 1,844,900
Sep 28, 2023 27.59 27.96 27.52 27.84 27.46 1,777,000
Sep 27, 2023 27.60 27.65 27.23 27.50 27.12 1,900,000
Sep 26, 2023 27.73 27.80 27.48 27.52 27.14 2,327,700
Sep 25, 2023 27.77 28.04 27.77 27.90 27.52 1,898,500
Sep 22, 2023 27.80 28.08 27.79 27.93 27.55 2,759,800
Sep 21, 2023 28.06 28.15 27.73 27.73 27.35 3,324,600
Sep 20, 2023 28.51 28.62 28.14 28.22 27.83 2,746,700
Sep 19, 2023 28.37 28.56 28.18 28.48 28.09 3,680,100
Sep 18, 2023 28.34 28.46 27.87 28.28 27.89 4,897,700
Sep 15, 2023 28.25 28.52 28.08 28.43 28.04 7,662,600
Sep 14, 2023 28.51 28.53 28.27 28.35 27.96 4,199,900
Sep 13, 2023 28.66 28.77 28.35 28.41 28.02 3,441,100
Sep 12, 2023 28.70 28.87 28.65 28.74 28.35 1,618,000
Sep 11, 2023 29.29 29.40 28.81 28.84 28.44 2,011,200
Sep 8, 2023 28.64 29.14 28.56 29.07 28.67 3,343,500
Sep 7, 2023 29.09 29.16 28.61 28.66 28.27 2,480,000
Sep 6, 2023 28.90 29.36 28.75 29.25 28.85 3,024,200
Sep 5, 2023 29.28 29.29 28.91 29.01 28.61 2,536,200
Sep 1, 2023 29.22 29.35 29.03 29.31 28.91 2,782,500
Aug 31, 2023 0.22 Dividend
Aug 31, 2023 28.81 29.16 28.71 29.12 28.72 4,597,800
Aug 30, 2023 28.54 28.63 28.45 28.51 27.90 2,096,500
Aug 29, 2023 28.37 28.58 28.27 28.51 27.90 1,546,800
Aug 28, 2023 28.20 28.34 28.12 28.21 27.61 1,548,900
Aug 25, 2023 27.99 28.23 27.94 28.08 27.48 1,983,300
Aug 24, 2023 28.14 28.20 27.87 27.89 27.29 2,359,700
Aug 23, 2023 28.22 28.32 27.84 28.14 27.54 3,545,800
Aug 22, 2023 28.26 28.44 28.08 28.34 27.74 2,898,600
Aug 21, 2023 28.20 28.34 27.94 28.00 27.40 2,602,000
Aug 18, 2023 27.76 28.39 27.75 28.20 27.60 4,039,500
Aug 17, 2023 27.57 28.01 27.45 27.95 27.35 5,378,900
Aug 16, 2023 27.21 27.50 27.10 27.12 26.54 3,601,400
Aug 15, 2023 27.64 27.69 27.31 27.33 26.75 3,215,800
Aug 14, 2023 27.58 27.81 27.52 27.77 27.18 3,414,400
Aug 11, 2023 27.82 27.91 27.36 27.68 27.09 3,884,400
Aug 10, 2023 27.91 28.33 27.71 27.85 27.26 4,971,300
Aug 9, 2023 27.69 27.90 27.64 27.77 27.18 3,473,000
Aug 8, 2023 27.99 27.99 27.63 27.72 27.13 3,512,200
Aug 7, 2023 28.29 28.37 28.04 28.09 27.49 3,511,600
Aug 4, 2023 28.28 28.63 28.19 28.24 27.64 3,374,400
Aug 3, 2023 28.20 28.41 28.01 28.28 27.68 5,036,500
Aug 2, 2023 27.88 28.33 27.83 28.29 27.69 5,066,300
Aug 1, 2023 27.85 28.19 27.72 28.01 27.41 6,064,000
Jul 31, 2023 27.83 28.11 27.55 27.80 27.21 5,803,300
Jul 28, 2023 28.66 29.26 27.16 27.63 27.04 15,074,900
Jul 27, 2023 30.00 30.07 29.67 29.69 29.06 5,090,700
Jul 26, 2023 29.63 29.86 29.48 29.67 29.04 2,683,100
Jul 25, 2023 29.66 29.89 29.54 29.82 29.18 2,893,100
Jul 24, 2023 29.87 29.89 29.22 29.37 28.74 3,960,000
Jul 21, 2023 30.13 30.16 29.79 30.01 29.37 3,074,100
Jul 20, 2023 29.93 30.33 29.71 29.93 29.29 3,327,200
Jul 19, 2023 30.29 30.53 29.78 30.22 29.57 3,966,000
Jul 18, 2023 28.93 30.18 28.90 29.94 29.30 6,467,500
Jul 17, 2023 28.88 29.63 28.79 29.33 28.70 5,851,100
Jul 14, 2023 30.49 30.49 28.82 29.22 28.60 8,045,800
Jul 13, 2023 31.04 31.27 30.96 31.14 30.48 3,942,200
Jul 12, 2023 31.63 31.69 30.67 30.94 30.28 4,604,900
Jul 11, 2023 31.22 31.47 31.18 31.46 30.79 2,525,300
Jul 10, 2023 30.99 31.35 30.94 31.10 30.44 1,837,900
Jul 7, 2023 31.08 31.44 31.03 31.08 30.42 1,381,800
Jul 6, 2023 30.88 31.21 30.84 31.18 30.51 1,514,600
Jul 5, 2023 31.09 31.27 30.99 31.15 30.49 1,983,300
Jul 3, 2023 31.21 31.52 31.11 31.33 30.66 953,000
Jun 30, 2023 31.65 31.71 31.29 31.33 30.66 2,660,600
Jun 29, 2023 30.60 30.90 30.55 30.88 30.22 1,956,700
Jun 28, 2023 30.59 30.75 30.24 30.52 29.87 2,208,100
Jun 27, 2023 30.05 30.76 29.88 30.66 30.01 2,836,100
Jun 26, 2023 29.98 30.35 29.94 29.98 29.34 3,551,500
Jun 23, 2023 30.24 30.41 29.84 29.91 29.27 3,492,000
Jun 22, 2023 30.78 30.80 30.23 30.57 29.92 3,518,400
Jun 21, 2023 31.33 31.34 30.72 30.80 30.14 5,993,400
Jun 20, 2023 32.38 32.45 31.47 31.50 30.83 5,411,700
Jun 16, 2023 32.68 32.78 32.30 32.47 31.78 6,113,600
Jun 15, 2023 31.57 32.57 31.46 32.44 31.75 4,733,200
Jun 14, 2023 31.20 31.91 31.15 31.68 31.00 3,714,500
Jun 13, 2023 31.09 31.38 31.05 31.23 30.56 2,466,800
Jun 12, 2023 30.22 31.01 30.15 30.99 30.33 2,849,200
Jun 9, 2023 30.26 30.68 30.16 30.19 29.55 2,913,700
Jun 8, 2023 30.02 30.11 29.64 30.06 29.42 2,444,000
Jun 7, 2023 29.52 30.08 29.46 30.05 29.41 2,981,300
Jun 6, 2023 29.57 29.57 29.02 29.51 28.88 4,621,400
Jun 5, 2023 30.94 30.95 29.98 30.04 29.40 5,092,200
Jun 2, 2023 30.60 31.06 30.58 30.97 30.31 3,623,800
Jun 1, 2023 30.46 30.76 30.28 30.55 29.90 3,792,200
May 31, 2023 0.22 Dividend
May 31, 2023 30.19 30.57 30.13 30.37 29.72 13,466,500
May 30, 2023 30.64 30.86 30.38 30.69 29.82 4,401,800
May 26, 2023 29.92 30.57 29.92 30.50 29.63 4,050,900
May 25, 2023 29.50 29.84 29.26 29.73 28.89 5,850,000
May 24, 2023 29.36 29.39 29.04 29.22 28.39 4,292,200
May 23, 2023 29.66 29.77 28.94 29.33 28.50 4,808,800
May 22, 2023 29.61 29.99 29.48 29.76 28.92 3,960,100
May 19, 2023 29.58 29.88 29.46 29.54 28.70 3,319,200
May 18, 2023 28.45 29.49 28.38 29.43 28.60 3,869,700
May 17, 2023 29.07 29.19 28.62 28.73 27.92 3,234,700
May 16, 2023 29.24 29.35 28.81 28.87 28.05 3,104,000
May 15, 2023 29.05 29.45 29.00 29.29 28.46 2,864,400
May 12, 2023 29.06 29.33 28.98 29.08 28.26 2,687,400
May 11, 2023 28.94 29.14 28.85 28.92 28.10 2,527,100
May 10, 2023 29.33 29.52 28.92 29.07 28.25 3,021,200
May 9, 2023 28.76 29.18 28.68 29.10 28.27 3,823,100
May 8, 2023 28.92 29.01 28.78 28.90 28.08 2,999,400
May 5, 2023 28.64 29.08 28.47 28.85 28.03 3,633,700
May 4, 2023 28.81 28.99 28.36 28.43 27.62 3,747,400
May 3, 2023 29.24 29.39 28.92 28.94 28.12 4,178,200
May 2, 2023 29.58 29.81 29.11 29.18 28.35 4,668,500
May 1, 2023 30.24 30.45 29.86 29.88 29.03 2,932,700
Apr 28, 2023 29.60 30.17 29.54 30.15 29.29 4,320,100
Apr 27, 2023 30.12 30.17 29.38 29.58 28.74 7,126,400
Apr 26, 2023 28.60 30.25 28.50 30.04 29.19 8,727,700
Apr 25, 2023 31.11 31.24 30.78 30.98 30.10 5,727,200
Apr 24, 2023 31.26 31.35 30.92 31.25 30.36 4,233,200
Apr 21, 2023 30.71 31.37 30.61 31.31 30.42 4,817,200
Apr 20, 2023 31.33 31.46 30.69 30.86 29.98 5,677,600

Related Tickers

HPE Hewlett Packard Enterprise Company
16.79
-1.47%
 
CIEN Ciena Corporation
43.56
-0.48%
 
EXTR Extreme Networks, Inc.
10.97
+0.27%
 
CSCO Cisco Systems, Inc.
48.32
+0.44%
 
LITE Lumentum Holdings Inc.
41.74
-1.65%
 
MSI Motorola Solutions, Inc.
339.65
+0.06%
 
INFN Infinera Corporation
4.7200
+1.29%
 
SATS EchoStar Corporation
14.55
-0.07%
 
BDC Belden Inc.
81.92
+0.22%
 
NTGR NETGEAR, Inc.
14.26
+0.78%