Juniper Networks, Inc. (JNPR)
NYSE: JNPR · Real-Time Price · USD
35.66
+0.58 (1.65%)
At close: Nov 20, 2024, 4:00 PM
35.87
+0.21 (0.59%)
Pre-market: Nov 21, 2024, 7:12 AM EST
Juniper Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 35.25 | 36.01 | 35.17 | 35.66 | 35.66 | 1.65% | 5,718,076 |
Nov 19, 2024 | 35.33 | 35.57 | 34.92 | 35.08 | 35.08 | -1.49% | 8,834,782 |
Nov 18, 2024 | 36.21 | 37.00 | 35.18 | 35.61 | 35.61 | -2.47% | 13,465,230 |
Nov 15, 2024 | 38.41 | 38.45 | 36.08 | 36.51 | 36.51 | -4.95% | 16,702,390 |
Nov 14, 2024 | 38.26 | 38.66 | 38.23 | 38.41 | 38.41 | 0.42% | 4,204,053 |
Nov 13, 2024 | 38.53 | 38.73 | 38.00 | 38.25 | 38.25 | -0.73% | 5,897,975 |
Nov 12, 2024 | 38.88 | 38.94 | 38.33 | 38.53 | 38.53 | -0.80% | 7,015,022 |
Nov 11, 2024 | 38.91 | 39.01 | 38.64 | 38.84 | 38.84 | -0.18% | 7,017,726 |
Nov 8, 2024 | 39.00 | 39.05 | 38.91 | 38.91 | 38.91 | -0.23% | 3,812,572 |
Nov 7, 2024 | 39.01 | 39.10 | 38.94 | 39.00 | 39.00 | -0.03% | 2,853,252 |
Nov 6, 2024 | 39.25 | 39.44 | 39.00 | 39.01 | 39.01 | -0.36% | 8,025,229 |
Nov 5, 2024 | 39.01 | 39.16 | 38.94 | 39.15 | 39.15 | 0.44% | 2,252,135 |
Nov 4, 2024 | 39.00 | 39.07 | 38.94 | 38.98 | 38.98 | -0.05% | 3,284,189 |
Nov 1, 2024 | 38.90 | 39.02 | 38.72 | 39.00 | 39.00 | 0.26% | 5,172,364 |
Oct 31, 2024 | 39.00 | 39.02 | 38.87 | 38.90 | 38.90 | -0.13% | 4,030,209 |
Oct 30, 2024 | 39.05 | 39.07 | 38.94 | 38.95 | 38.95 | -0.23% | 5,190,977 |
Oct 29, 2024 | 39.10 | 39.13 | 39.01 | 39.04 | 39.04 | 0.05% | 2,726,504 |
Oct 28, 2024 | 39.14 | 39.18 | 39.01 | 39.02 | 39.02 | -0.15% | 2,922,922 |
Oct 25, 2024 | 39.16 | 39.27 | 39.05 | 39.08 | 39.08 | -0.20% | 4,341,189 |
Oct 24, 2024 | 39.26 | 39.26 | 39.14 | 39.16 | 39.16 | -0.03% | 3,028,245 |
Oct 23, 2024 | 39.14 | 39.20 | 39.12 | 39.17 | 39.17 | -0.05% | 1,919,178 |
Oct 22, 2024 | 39.13 | 39.23 | 39.12 | 39.19 | 39.19 | -0.18% | 2,478,300 |
Oct 21, 2024 | 39.10 | 39.28 | 39.10 | 39.26 | 39.26 | 0.13% | 3,601,520 |
Oct 18, 2024 | 39.21 | 39.23 | 38.96 | 39.21 | 39.21 | -0.03% | 3,049,780 |
Oct 17, 2024 | 39.19 | 39.25 | 39.04 | 39.22 | 39.22 | 0.20% | 2,221,066 |
Oct 16, 2024 | 39.00 | 39.18 | 38.98 | 39.14 | 39.14 | 0.41% | 2,735,429 |
Oct 15, 2024 | 38.89 | 39.15 | 38.81 | 38.98 | 38.98 | 0.57% | 6,819,026 |
Oct 14, 2024 | 38.74 | 38.79 | 38.72 | 38.76 | 38.76 | 0.03% | 1,118,723 |
Oct 11, 2024 | 38.77 | 38.82 | 38.73 | 38.75 | 38.75 | -0.05% | 1,235,547 |
Oct 10, 2024 | 38.75 | 38.81 | 38.75 | 38.77 | 38.77 | -0.08% | 1,466,564 |
Oct 9, 2024 | 38.70 | 38.81 | 38.70 | 38.80 | 38.80 | 0.08% | 1,327,546 |
Oct 8, 2024 | 38.80 | 38.83 | 38.74 | 38.77 | 38.77 | - | 1,848,575 |
Oct 7, 2024 | 38.80 | 38.82 | 38.72 | 38.77 | 38.77 | -0.13% | 3,602,636 |
Oct 4, 2024 | 38.82 | 38.85 | 38.68 | 38.82 | 38.82 | -0.08% | 3,628,291 |
Oct 3, 2024 | 38.85 | 38.89 | 38.80 | 38.85 | 38.85 | -0.13% | 2,177,588 |
Oct 2, 2024 | 38.86 | 38.92 | 38.78 | 38.90 | 38.90 | 0.05% | 8,002,005 |
Oct 1, 2024 | 38.93 | 38.96 | 38.81 | 38.88 | 38.88 | -0.26% | 4,349,712 |
Sep 30, 2024 | 38.94 | 39.79 | 38.82 | 38.98 | 38.98 | 0.08% | 2,745,931 |
Sep 27, 2024 | 38.83 | 39.01 | 38.75 | 38.95 | 38.95 | 0.33% | 4,039,402 |
Sep 26, 2024 | 38.92 | 38.92 | 38.77 | 38.82 | 38.82 | -0.08% | 4,151,753 |
Sep 25, 2024 | 38.84 | 38.90 | 38.80 | 38.85 | 38.85 | 0.10% | 2,329,942 |
Sep 24, 2024 | 38.81 | 38.92 | 38.81 | 38.81 | 38.81 | -0.15% | 3,839,696 |
Sep 23, 2024 | 38.92 | 38.96 | 38.85 | 38.87 | 38.87 | -0.08% | 3,586,965 |
Sep 20, 2024 | 38.88 | 39.01 | 38.78 | 38.90 | 38.90 | -0.15% | 14,166,261 |
Sep 19, 2024 | 39.08 | 39.13 | 38.94 | 38.96 | 38.96 | -0.05% | 5,857,341 |
Sep 18, 2024 | 38.90 | 39.09 | 38.90 | 38.98 | 38.98 | -0.13% | 5,794,040 |
Sep 17, 2024 | 38.80 | 39.09 | 38.79 | 39.03 | 39.03 | 1.04% | 6,315,203 |
Sep 16, 2024 | 38.59 | 38.74 | 38.59 | 38.63 | 38.63 | 0.08% | 2,363,572 |
Sep 13, 2024 | 38.48 | 38.68 | 38.48 | 38.60 | 38.60 | 0.13% | 1,833,954 |
Sep 12, 2024 | 38.55 | 38.60 | 38.45 | 38.55 | 38.55 | 0.05% | 3,339,112 |
Sep 11, 2024 | 38.40 | 38.63 | 38.25 | 38.53 | 38.53 | 0.34% | 4,885,514 |
Sep 10, 2024 | 38.34 | 38.53 | 38.34 | 38.40 | 38.40 | 0.16% | 2,383,407 |
Sep 9, 2024 | 38.47 | 38.61 | 38.16 | 38.34 | 38.34 | -0.16% | 4,052,895 |
Sep 6, 2024 | 38.55 | 38.68 | 38.36 | 38.40 | 38.40 | -0.54% | 4,140,717 |
Sep 5, 2024 | 38.76 | 38.78 | 38.38 | 38.61 | 38.61 | -0.41% | 4,176,658 |
Sep 4, 2024 | 38.75 | 38.86 | 38.72 | 38.77 | 38.77 | 0.03% | 1,466,066 |
Sep 3, 2024 | 38.82 | 38.89 | 38.69 | 38.76 | 38.76 | -0.31% | 1,944,257 |
Aug 30, 2024 | 38.95 | 38.97 | 38.83 | 38.88 | 38.88 | -0.26% | 3,276,232 |
Aug 29, 2024 | 38.90 | 39.06 | 38.81 | 38.98 | 38.76 | 0.41% | 1,687,484 |
Aug 28, 2024 | 38.80 | 38.96 | 38.80 | 38.82 | 38.60 | -0.08% | 2,911,953 |
Aug 27, 2024 | 38.85 | 38.97 | 38.84 | 38.85 | 38.63 | -0.05% | 1,119,807 |
Aug 26, 2024 | 38.88 | 38.91 | 38.79 | 38.87 | 38.65 | 0.18% | 1,287,534 |
Aug 23, 2024 | 38.80 | 38.86 | 38.73 | 38.80 | 38.58 | 0.15% | 2,182,877 |
Aug 22, 2024 | 38.98 | 38.99 | 38.71 | 38.74 | 38.52 | -0.67% | 3,382,403 |
Aug 21, 2024 | 38.83 | 39.03 | 38.76 | 39.00 | 38.78 | 0.46% | 2,801,193 |
Aug 20, 2024 | 38.84 | 39.04 | 38.81 | 38.82 | 38.60 | -0.44% | 2,453,733 |
Aug 19, 2024 | 38.83 | 39.00 | 38.81 | 38.99 | 38.77 | 0.33% | 1,042,743 |
Aug 16, 2024 | 38.88 | 38.92 | 38.79 | 38.86 | 38.64 | 0.13% | 1,569,328 |
Aug 15, 2024 | 38.85 | 38.86 | 38.75 | 38.81 | 38.59 | 0.05% | 2,095,577 |
Aug 14, 2024 | 38.81 | 38.90 | 38.75 | 38.79 | 38.57 | -0.05% | 1,755,790 |
Aug 13, 2024 | 39.00 | 39.02 | 38.76 | 38.81 | 38.59 | 0.08% | 2,301,964 |
Aug 12, 2024 | 38.66 | 38.91 | 38.55 | 38.78 | 38.56 | 0.54% | 2,638,895 |
Aug 9, 2024 | 38.55 | 38.66 | 38.51 | 38.57 | 38.35 | -0.03% | 1,894,446 |
Aug 8, 2024 | 38.45 | 38.60 | 38.43 | 38.58 | 38.36 | 0.47% | 1,351,328 |
Aug 7, 2024 | 38.47 | 38.68 | 38.38 | 38.40 | 38.18 | 0.73% | 4,693,912 |
Aug 6, 2024 | 38.17 | 38.26 | 38.05 | 38.12 | 37.91 | 0.40% | 2,460,603 |
Aug 5, 2024 | 38.20 | 38.29 | 37.93 | 37.97 | 37.76 | -0.60% | 3,428,763 |
Aug 2, 2024 | 37.76 | 38.27 | 37.76 | 38.20 | 37.99 | 0.90% | 3,958,064 |
Aug 1, 2024 | 37.82 | 38.04 | 37.69 | 37.86 | 37.65 | 0.45% | 4,190,659 |
Jul 31, 2024 | 38.00 | 38.07 | 37.67 | 37.69 | 37.48 | -0.71% | 2,971,137 |
Jul 30, 2024 | 37.64 | 38.00 | 37.52 | 37.96 | 37.75 | 0.85% | 2,668,166 |
Jul 29, 2024 | 37.44 | 37.72 | 37.41 | 37.64 | 37.43 | 1.05% | 1,831,070 |
Jul 26, 2024 | 37.01 | 37.40 | 37.01 | 37.25 | 37.04 | -0.64% | 2,436,236 |
Jul 25, 2024 | 37.00 | 37.65 | 36.90 | 37.49 | 37.28 | 1.96% | 2,545,798 |
Jul 24, 2024 | 37.11 | 37.22 | 36.75 | 36.77 | 36.56 | -1.10% | 3,133,761 |
Jul 23, 2024 | 37.16 | 37.40 | 37.10 | 37.18 | 36.97 | -0.19% | 2,453,565 |
Jul 22, 2024 | 37.09 | 37.31 | 36.91 | 37.25 | 37.04 | -0.11% | 3,251,788 |
Jul 19, 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 37.08 | -0.08% | 1,234,369 |
Jul 18, 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 37.11 | 0.32% | 1,869,043 |
Jul 17, 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 36.99 | -0.21% | 3,290,301 |
Jul 16, 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 37.07 | 0.32% | 2,331,592 |
Jul 15, 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 36.95 | 0.08% | 1,604,741 |
Jul 12, 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 36.92 | -0.08% | 1,384,448 |
Jul 11, 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 36.95 | 0.60% | 2,076,712 |
Jul 10, 2024 | 36.92 | 36.99 | 36.82 | 36.94 | 36.73 | 0.05% | 1,059,973 |
Jul 9, 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 36.71 | -0.03% | 1,584,216 |
Jul 8, 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 36.72 | 0.57% | 1,151,246 |
Jul 5, 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 36.51 | 1.02% | 922,939 |
Jul 3, 2024 | 36.62 | 36.66 | 36.35 | 36.35 | 36.15 | -0.60% | 680,195 |
Jul 2, 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 36.36 | -0.49% | 1,591,524 |