Juniper Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	38.90	39.02	38.72	39.00	39.00	0.26%	5,164,834
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
Jul 1, 2024	36.41	36.83	36.37	36.75	36.54	0.80%	1,252,343
Jun 28, 2024	36.00	36.52	35.98	36.46	36.26	1.25%	2,757,062
Jun 27, 2024	35.73	36.02	35.68	36.01	35.81	0.90%	1,824,319
Jun 26, 2024	35.36	35.71	35.25	35.69	35.49	0.59%	2,775,812
Jun 25, 2024	35.55	35.59	35.38	35.48	35.28	-0.17%	2,492,942
Jun 24, 2024	35.51	35.85	35.51	35.54	35.34	-0.42%	2,265,036
Jun 21, 2024	35.56	35.83	35.44	35.69	35.49	0.73%	10,714,437
Jun 20, 2024	35.58	35.66	35.34	35.43	35.23	-0.31%	2,452,684
Jun 18, 2024	35.53	35.67	35.47	35.54	35.34	0.11%	1,529,781
Jun 17, 2024	35.50	35.54	35.28	35.50	35.30	0.11%	1,555,022
Jun 14, 2024	35.50	35.62	35.14	35.46	35.26	-0.25%	3,002,092
Jun 13, 2024	35.55	35.64	35.48	35.55	35.35	0.03%	1,637,650
Jun 12, 2024	35.56	35.62	35.47	35.54	35.34	0.25%	1,259,364