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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.2536.0135.1735.6635.661.65%5,718,076
Nov 19, 202435.3335.5734.9235.0835.08-1.49%8,834,782
Nov 18, 202436.2137.0035.1835.6135.61-2.47%13,465,230
Nov 15, 202438.4138.4536.0836.5136.51-4.95%16,702,390
Nov 14, 202438.2638.6638.2338.4138.410.42%4,204,053
Nov 13, 202438.5338.7338.0038.2538.25-0.73%5,897,975
Nov 12, 202438.8838.9438.3338.5338.53-0.80%7,015,022
Nov 11, 202438.9139.0138.6438.8438.84-0.18%7,017,726
Nov 8, 202439.0039.0538.9138.9138.91-0.23%3,812,572
Nov 7, 202439.0139.1038.9439.0039.00-0.03%2,853,252
Nov 6, 202439.2539.4439.0039.0139.01-0.36%8,025,229
Nov 5, 202439.0139.1638.9439.1539.150.44%2,252,135
Nov 4, 202439.0039.0738.9438.9838.98-0.05%3,284,189
Nov 1, 202438.9039.0238.7239.0039.000.26%5,172,364
Oct 31, 202439.0039.0238.8738.9038.90-0.13%4,030,209
Oct 30, 202439.0539.0738.9438.9538.95-0.23%5,190,977
Oct 29, 202439.1039.1339.0139.0439.040.05%2,726,504
Oct 28, 202439.1439.1839.0139.0239.02-0.15%2,922,922
Oct 25, 202439.1639.2739.0539.0839.08-0.20%4,341,189
Oct 24, 202439.2639.2639.1439.1639.16-0.03%3,028,245
Oct 23, 202439.1439.2039.1239.1739.17-0.05%1,919,178
Oct 22, 202439.1339.2339.1239.1939.19-0.18%2,478,300
Oct 21, 202439.1039.2839.1039.2639.260.13%3,601,520
Oct 18, 202439.2139.2338.9639.2139.21-0.03%3,049,780
Oct 17, 202439.1939.2539.0439.2239.220.20%2,221,066
Oct 16, 202439.0039.1838.9839.1439.140.41%2,735,429
Oct 15, 202438.8939.1538.8138.9838.980.57%6,819,026
Oct 14, 202438.7438.7938.7238.7638.760.03%1,118,723
Oct 11, 202438.7738.8238.7338.7538.75-0.05%1,235,547
Oct 10, 202438.7538.8138.7538.7738.77-0.08%1,466,564
Oct 9, 202438.7038.8138.7038.8038.800.08%1,327,546
Oct 8, 202438.8038.8338.7438.7738.77-1,848,575
Oct 7, 202438.8038.8238.7238.7738.77-0.13%3,602,636
Oct 4, 202438.8238.8538.6838.8238.82-0.08%3,628,291
Oct 3, 202438.8538.8938.8038.8538.85-0.13%2,177,588
Oct 2, 202438.8638.9238.7838.9038.900.05%8,002,005
Oct 1, 202438.9338.9638.8138.8838.88-0.26%4,349,712
Sep 30, 202438.9439.7938.8238.9838.980.08%2,745,931
Sep 27, 202438.8339.0138.7538.9538.950.33%4,039,402
Sep 26, 202438.9238.9238.7738.8238.82-0.08%4,151,753
Sep 25, 202438.8438.9038.8038.8538.850.10%2,329,942
Sep 24, 202438.8138.9238.8138.8138.81-0.15%3,839,696
Sep 23, 202438.9238.9638.8538.8738.87-0.08%3,586,965
Sep 20, 202438.8839.0138.7838.9038.90-0.15%14,166,261
Sep 19, 202439.0839.1338.9438.9638.96-0.05%5,857,341
Sep 18, 202438.9039.0938.9038.9838.98-0.13%5,794,040
Sep 17, 202438.8039.0938.7939.0339.031.04%6,315,203
Sep 16, 202438.5938.7438.5938.6338.630.08%2,363,572
Sep 13, 202438.4838.6838.4838.6038.600.13%1,833,954
Sep 12, 202438.5538.6038.4538.5538.550.05%3,339,112
Sep 11, 202438.4038.6338.2538.5338.530.34%4,885,514
Sep 10, 202438.3438.5338.3438.4038.400.16%2,383,407
Sep 9, 202438.4738.6138.1638.3438.34-0.16%4,052,895
Sep 6, 202438.5538.6838.3638.4038.40-0.54%4,140,717
Sep 5, 202438.7638.7838.3838.6138.61-0.41%4,176,658
Sep 4, 202438.7538.8638.7238.7738.770.03%1,466,066
Sep 3, 202438.8238.8938.6938.7638.76-0.31%1,944,257
Aug 30, 202438.9538.9738.8338.8838.88-0.26%3,276,232
Aug 29, 202438.9039.0638.8138.9838.760.41%1,687,484
Aug 28, 202438.8038.9638.8038.8238.60-0.08%2,911,953
Aug 27, 202438.8538.9738.8438.8538.63-0.05%1,119,807
Aug 26, 202438.8838.9138.7938.8738.650.18%1,287,534
Aug 23, 202438.8038.8638.7338.8038.580.15%2,182,877
Aug 22, 202438.9838.9938.7138.7438.52-0.67%3,382,403
Aug 21, 202438.8339.0338.7639.0038.780.46%2,801,193
Aug 20, 202438.8439.0438.8138.8238.60-0.44%2,453,733
Aug 19, 202438.8339.0038.8138.9938.770.33%1,042,743
Aug 16, 202438.8838.9238.7938.8638.640.13%1,569,328
Aug 15, 202438.8538.8638.7538.8138.590.05%2,095,577
Aug 14, 202438.8138.9038.7538.7938.57-0.05%1,755,790
Aug 13, 202439.0039.0238.7638.8138.590.08%2,301,964
Aug 12, 202438.6638.9138.5538.7838.560.54%2,638,895
Aug 9, 202438.5538.6638.5138.5738.35-0.03%1,894,446
Aug 8, 202438.4538.6038.4338.5838.360.47%1,351,328
Aug 7, 202438.4738.6838.3838.4038.180.73%4,693,912
Aug 6, 202438.1738.2638.0538.1237.910.40%2,460,603
Aug 5, 202438.2038.2937.9337.9737.76-0.60%3,428,763
Aug 2, 202437.7638.2737.7638.2037.990.90%3,958,064
Aug 1, 202437.8238.0437.6937.8637.650.45%4,190,659
Jul 31, 202438.0038.0737.6737.6937.48-0.71%2,971,137
Jul 30, 202437.6438.0037.5237.9637.750.85%2,668,166
Jul 29, 202437.4437.7237.4137.6437.431.05%1,831,070
Jul 26, 202437.0137.4037.0137.2537.04-0.64%2,436,236
Jul 25, 202437.0037.6536.9037.4937.281.96%2,545,798
Jul 24, 202437.1137.2236.7536.7736.56-1.10%3,133,761
Jul 23, 202437.1637.4037.1037.1836.97-0.19%2,453,565
Jul 22, 202437.0937.3136.9137.2537.04-0.11%3,251,788
Jul 19, 202437.4737.4737.2637.2937.08-0.08%1,234,369
Jul 18, 202437.2037.4137.2037.3237.110.32%1,869,043
Jul 17, 202437.2537.4037.2037.2036.99-0.21%3,290,301
Jul 16, 202436.9137.3836.8937.2837.070.32%2,331,592
Jul 15, 202437.1337.4037.0937.1636.950.08%1,604,741
Jul 12, 202437.2437.4137.1137.1336.92-0.08%1,384,448
Jul 11, 202437.0037.1936.9337.1636.950.60%2,076,712
Jul 10, 202436.9236.9936.8236.9436.730.05%1,059,973
Jul 9, 202436.9036.9836.7536.9236.71-0.03%1,584,216
Jul 8, 202436.7736.9636.7736.9336.720.57%1,151,246
Jul 5, 202436.2936.7636.2636.7236.511.02%922,939
Jul 3, 202436.6236.6636.3536.3536.15-0.60%680,195
Jul 2, 202436.7036.8736.5236.5736.36-0.49%1,591,524