NYSE - Delayed Quote USD

Juniper Networks, Inc. (JNPR)

Compare
39.22 +0.08 (+0.20%)
At close: October 17 at 4:00 PM EDT
39.31 +0.09 (+0.23%)
Pre-Market: 4:05 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 39.19 39.25 39.04 39.22 39.22 2,220,800
Oct 16, 2024 39.00 39.18 38.98 39.14 39.14 2,735,400
Oct 15, 2024 38.89 39.15 38.81 38.98 38.98 6,819,000
Oct 14, 2024 38.74 38.79 38.72 38.76 38.76 1,118,700
Oct 11, 2024 38.77 38.82 38.73 38.75 38.75 1,235,500
Oct 10, 2024 38.75 38.81 38.75 38.77 38.77 1,466,600
Oct 9, 2024 38.70 38.81 38.70 38.80 38.80 1,327,500
Oct 8, 2024 38.80 38.83 38.74 38.77 38.77 1,848,600
Oct 7, 2024 38.80 38.82 38.72 38.77 38.77 3,602,600
Oct 4, 2024 38.82 38.85 38.68 38.82 38.82 3,628,300
Oct 3, 2024 38.85 38.89 38.80 38.85 38.85 2,177,600
Oct 2, 2024 38.86 38.92 38.78 38.90 38.90 8,002,000
Oct 1, 2024 38.93 38.96 38.81 38.88 38.88 4,349,700
Sep 30, 2024 38.94 39.79 38.82 38.98 38.98 2,745,900
Sep 27, 2024 38.83 39.01 38.75 38.95 38.95 4,039,400
Sep 26, 2024 38.92 38.92 38.77 38.82 38.82 4,151,800
Sep 25, 2024 38.84 38.90 38.80 38.85 38.85 2,329,900
Sep 24, 2024 38.81 38.92 38.81 38.81 38.81 3,839,700
Sep 23, 2024 38.92 38.96 38.85 38.87 38.87 3,587,000
Sep 20, 2024 38.88 39.01 38.78 38.90 38.90 14,166,300
Sep 19, 2024 39.08 39.13 38.94 38.96 38.96 5,857,300
Sep 18, 2024 38.90 39.09 38.90 38.98 38.98 5,794,000
Sep 17, 2024 38.80 39.09 38.79 39.03 39.03 6,315,200
Sep 16, 2024 38.59 38.74 38.59 38.63 38.63 2,363,500
Sep 13, 2024 38.48 38.67 38.48 38.60 38.60 1,833,900
Sep 12, 2024 38.55 38.60 38.45 38.55 38.55 3,339,100
Sep 11, 2024 38.40 38.63 38.25 38.53 38.53 4,885,500
Sep 10, 2024 38.34 38.53 38.34 38.40 38.40 2,383,400
Sep 9, 2024 38.47 38.61 38.16 38.34 38.34 4,052,900
Sep 6, 2024 38.55 38.67 38.35 38.40 38.40 4,140,700
Sep 5, 2024 38.76 38.78 38.38 38.61 38.61 4,176,700
Sep 4, 2024 38.75 38.86 38.72 38.77 38.77 1,468,500
Sep 3, 2024 38.82 38.89 38.69 38.76 38.76 1,944,200
Aug 30, 2024 0.22 Dividend
Aug 30, 2024 38.95 38.97 38.83 38.88 38.88 3,276,200
Aug 29, 2024 38.90 39.06 38.81 38.98 38.76 1,687,500
Aug 28, 2024 38.80 38.96 38.80 38.82 38.60 2,912,000
Aug 27, 2024 38.85 38.97 38.84 38.85 38.63 1,119,800
Aug 26, 2024 38.88 38.91 38.78 38.87 38.65 1,287,500
Aug 23, 2024 38.80 38.86 38.73 38.80 38.58 2,182,900
Aug 22, 2024 38.98 38.99 38.71 38.74 38.52 3,382,400
Aug 21, 2024 38.83 39.03 38.76 39.00 38.78 2,801,200
Aug 20, 2024 38.84 39.03 38.81 38.82 38.60 2,453,700
Aug 19, 2024 38.83 39.00 38.81 38.99 38.77 1,042,600
Aug 16, 2024 38.88 38.92 38.79 38.86 38.64 1,569,300
Aug 15, 2024 38.85 38.86 38.75 38.81 38.59 2,095,600
Aug 14, 2024 38.81 38.90 38.74 38.79 38.57 1,755,800
Aug 13, 2024 39.00 39.02 38.76 38.81 38.59 2,302,000
Aug 12, 2024 38.66 38.91 38.55 38.78 38.56 2,638,800
Aug 9, 2024 38.55 38.66 38.51 38.57 38.35 1,894,400
Aug 8, 2024 38.45 38.60 38.42 38.58 38.36 1,351,300
Aug 7, 2024 38.47 38.68 38.38 38.40 38.18 4,693,800
Aug 6, 2024 38.17 38.26 38.05 38.12 37.90 2,460,600
Aug 5, 2024 38.20 38.29 37.93 37.97 37.76 3,428,800
Aug 2, 2024 37.76 38.27 37.76 38.20 37.98 3,958,100
Aug 1, 2024 37.82 38.03 37.69 37.86 37.65 4,190,700
Jul 31, 2024 38.00 38.07 37.67 37.69 37.48 2,971,000
Jul 30, 2024 37.64 38.00 37.52 37.96 37.75 2,668,000
Jul 29, 2024 37.44 37.72 37.41 37.64 37.43 1,831,100
Jul 26, 2024 37.01 37.40 37.01 37.25 37.04 2,436,200
Jul 25, 2024 37.00 37.65 36.90 37.49 37.28 2,545,800
Jul 24, 2024 37.11 37.22 36.74 36.77 36.56 3,133,800
Jul 23, 2024 37.16 37.40 37.10 37.18 36.97 2,453,500
Jul 22, 2024 37.09 37.31 36.91 37.25 37.04 3,251,800
Jul 19, 2024 37.47 37.47 37.26 37.29 37.08 1,234,400
Jul 18, 2024 37.20 37.41 37.20 37.32 37.11 1,869,000
Jul 17, 2024 37.25 37.40 37.20 37.20 36.99 3,290,300
Jul 16, 2024 36.91 37.38 36.89 37.28 37.07 2,331,600
Jul 15, 2024 37.13 37.40 37.09 37.16 36.95 1,604,700
Jul 12, 2024 37.24 37.41 37.11 37.13 36.92 1,384,400
Jul 11, 2024 37.00 37.19 36.93 37.16 36.95 2,076,700
Jul 10, 2024 36.92 36.99 36.82 36.94 36.73 1,059,900
Jul 9, 2024 36.90 36.98 36.75 36.92 36.71 1,584,200
Jul 8, 2024 36.77 36.96 36.77 36.93 36.72 1,151,200
Jul 5, 2024 36.29 36.76 36.26 36.72 36.51 922,900
Jul 3, 2024 36.62 36.66 36.35 36.35 36.14 680,200
Jul 2, 2024 36.70 36.87 36.52 36.57 36.36 1,591,500
Jul 1, 2024 36.41 36.83 36.37 36.75 36.54 1,252,300
Jun 28, 2024 36.00 36.52 35.98 36.46 36.25 2,757,100
Jun 27, 2024 35.73 36.02 35.68 36.01 35.81 1,824,200
Jun 26, 2024 35.36 35.71 35.25 35.69 35.49 2,775,800
Jun 25, 2024 35.55 35.59 35.38 35.48 35.28 2,492,900
Jun 24, 2024 35.51 35.85 35.51 35.54 35.34 2,264,800
Jun 21, 2024 35.56 35.83 35.44 35.69 35.49 10,714,400
Jun 20, 2024 35.58 35.66 35.34 35.43 35.23 2,452,700
Jun 18, 2024 35.53 35.67 35.47 35.54 35.34 1,529,800
Jun 17, 2024 35.50 35.54 35.28 35.50 35.30 1,555,000
Jun 14, 2024 35.50 35.62 35.14 35.46 35.26 3,002,100
Jun 13, 2024 35.55 35.64 35.48 35.55 35.35 1,637,500
Jun 12, 2024 35.56 35.62 35.47 35.54 35.34 1,259,400
Jun 11, 2024 35.39 35.50 35.16 35.45 35.25 1,283,800
Jun 10, 2024 35.45 35.64 35.40 35.43 35.23 1,221,600
Jun 7, 2024 35.40 35.62 35.30 35.55 35.35 1,046,800
Jun 6, 2024 35.41 35.60 35.39 35.46 35.26 1,207,400
Jun 5, 2024 35.32 35.45 35.12 35.42 35.22 1,596,900
Jun 4, 2024 35.40 35.45 34.98 35.24 35.04 2,018,200
Jun 3, 2024 0.22 Dividend
Jun 3, 2024 35.64 35.74 35.44 35.45 35.25 2,067,700
May 31, 2024 35.20 35.83 35.20 35.67 35.25 8,994,500
May 30, 2024 34.68 35.44 34.67 35.13 34.72 2,477,100
May 29, 2024 34.36 34.78 34.36 34.62 34.21 1,934,500
May 28, 2024 34.65 34.78 34.42 34.42 34.01 1,975,000
May 24, 2024 34.62 34.70 34.52 34.69 34.28 1,552,000
May 23, 2024 34.68 34.76 34.49 34.59 34.18 2,324,000
May 22, 2024 34.58 34.75 34.54 34.68 34.27 1,647,800
May 21, 2024 34.53 34.69 34.50 34.55 34.14 1,090,400
May 20, 2024 34.66 34.77 34.58 34.64 34.23 712,600
May 17, 2024 34.84 34.84 34.54 34.64 34.23 1,682,200
May 16, 2024 34.65 34.84 34.51 34.71 34.30 1,895,900
May 15, 2024 34.51 34.65 34.41 34.58 34.17 2,249,000
May 14, 2024 34.68 34.71 34.39 34.44 34.03 1,963,900
May 13, 2024 34.64 34.74 34.50 34.50 34.09 1,235,500
May 10, 2024 34.56 34.64 34.48 34.64 34.23 1,405,100
May 9, 2024 34.60 34.65 34.30 34.45 34.04 1,268,500
May 8, 2024 34.54 34.67 34.47 34.59 34.18 1,613,700
May 7, 2024 34.85 34.88 34.50 34.50 34.09 2,248,200
May 6, 2024 34.96 34.96 34.65 34.78 34.37 1,638,500
May 3, 2024 34.70 35.00 34.70 34.84 34.43 2,407,000
May 2, 2024 34.97 35.01 34.56 34.65 34.24 2,516,800
May 1, 2024 34.75 34.99 34.75 34.89 34.48 2,775,000
Apr 30, 2024 35.05 35.28 34.81 34.82 34.41 2,352,600
Apr 29, 2024 34.81 35.28 34.73 35.15 34.74 2,945,800
Apr 26, 2024 34.79 34.94 34.50 34.71 34.30 4,677,200
Apr 25, 2024 35.20 35.32 34.79 34.95 34.54 4,682,700
Apr 24, 2024 36.04 36.04 35.21 35.36 34.94 5,625,400
Apr 23, 2024 36.06 36.11 35.76 35.88 35.46 3,077,500
Apr 22, 2024 36.16 36.28 36.01 36.11 35.68 2,356,000
Apr 19, 2024 36.29 36.29 36.01 36.06 35.64 4,114,100
Apr 18, 2024 36.53 36.54 36.01 36.16 35.73 5,393,100
Apr 17, 2024 36.45 36.57 36.36 36.48 36.05 2,795,700
Apr 16, 2024 36.53 36.63 36.41 36.43 36.00 2,384,000
Apr 15, 2024 36.78 36.80 36.48 36.52 36.09 2,460,100
Apr 12, 2024 36.86 36.88 36.65 36.65 36.22 2,101,500
Apr 11, 2024 37.00 37.02 36.84 36.93 36.50 2,765,200
Apr 10, 2024 37.10 37.11 36.85 36.97 36.53 3,334,200
Apr 9, 2024 37.14 37.26 37.10 37.18 36.74 2,163,200
Apr 8, 2024 37.07 37.24 37.06 37.13 36.69 3,689,400
Apr 5, 2024 37.05 37.12 37.00 37.07 36.63 2,124,400
Apr 4, 2024 37.11 37.16 36.95 36.97 36.53 3,532,000
Apr 3, 2024 36.94 37.11 36.90 37.05 36.61 2,995,000
Apr 2, 2024 37.05 37.09 36.79 36.91 36.48 7,870,700
Apr 1, 2024 37.19 37.19 36.98 37.05 36.61 2,423,000
Mar 28, 2024 37.28 37.29 37.03 37.06 36.62 3,922,600
Mar 27, 2024 37.10 37.29 37.01 37.28 36.84 3,202,500
Mar 26, 2024 37.07 37.12 37.04 37.04 36.60 2,000,800
Mar 25, 2024 37.00 37.09 36.96 37.07 36.63 2,478,600
Mar 22, 2024 37.04 37.07 36.92 37.05 36.61 3,276,700
Mar 21, 2024 36.87 37.06 36.78 36.94 36.50 2,479,900
Mar 20, 2024 36.71 36.82 36.65 36.82 36.39 2,354,300
Mar 19, 2024 36.69 36.80 36.65 36.71 36.28 3,586,400
Mar 18, 2024 36.55 36.77 36.48 36.71 36.28 3,896,900
Mar 15, 2024 36.41 36.61 36.20 36.22 35.79 20,722,400
Mar 14, 2024 36.60 36.72 36.33 36.47 36.04 3,860,800
Mar 13, 2024 36.90 36.94 36.56 36.59 36.16 4,508,500
Mar 12, 2024 37.14 37.17 36.79 36.85 36.42 3,991,400
Mar 11, 2024 37.30 37.34 36.97 37.00 36.56 4,253,100
Mar 8, 2024 37.35 37.44 37.35 37.36 36.92 3,083,100
Mar 7, 2024 37.40 37.45 37.25 37.35 36.91 2,097,800
Mar 6, 2024 37.50 37.56 37.36 37.44 37.00 2,043,500
Mar 5, 2024 37.60 37.61 37.41 37.45 37.01 3,151,000
Mar 4, 2024 37.35 37.69 37.26 37.64 37.20 2,922,400
Mar 1, 2024 37.06 37.38 36.97 37.37 36.93 3,041,900
Feb 29, 2024 0.22 Dividend
Feb 29, 2024 36.97 37.14 36.79 37.03 36.59 5,641,300
Feb 28, 2024 37.15 37.20 37.00 37.05 36.40 2,756,500
Feb 27, 2024 37.15 37.26 37.13 37.16 36.50 1,831,300
Feb 26, 2024 37.20 37.30 37.06 37.08 36.43 2,183,600
Feb 23, 2024 37.21 37.41 37.17 37.18 36.52 2,133,000
Feb 22, 2024 37.08 37.24 37.06 37.16 36.50 3,501,300
Feb 21, 2024 36.58 37.06 36.57 36.99 36.34 5,396,500
Feb 20, 2024 36.84 37.05 36.83 36.90 36.25 4,104,100
Feb 16, 2024 37.03 37.16 36.90 36.92 36.27 2,007,000
Feb 15, 2024 37.08 37.17 36.99 37.01 36.36 2,678,100
Feb 14, 2024 37.00 37.18 37.00 37.03 36.38 2,906,600
Feb 13, 2024 36.86 37.10 36.81 37.06 36.41 3,820,000
Feb 12, 2024 37.03 37.05 36.97 37.00 36.35 2,281,000
Feb 9, 2024 36.95 37.07 36.93 37.03 36.38 2,724,900
Feb 8, 2024 37.00 37.07 36.90 36.95 36.30 2,047,500
Feb 7, 2024 37.10 37.21 37.02 37.03 36.38 2,924,400
Feb 6, 2024 36.95 37.07 36.95 36.99 36.34 4,295,400
Feb 5, 2024 36.90 36.98 36.82 36.94 36.29 3,537,600
Feb 2, 2024 36.95 37.01 36.84 36.94 36.29 3,634,100
Feb 1, 2024 37.00 37.11 36.84 36.89 36.24 5,060,500
Jan 31, 2024 37.20 37.23 36.90 36.96 36.31 5,567,000
Jan 30, 2024 37.25 37.43 37.13 37.18 36.52 7,929,000
Jan 29, 2024 37.16 37.27 37.13 37.23 36.57 3,616,900
Jan 26, 2024 37.22 37.26 37.07 37.20 36.54 4,540,100
Jan 25, 2024 37.33 37.39 37.23 37.23 36.57 3,637,100
Jan 24, 2024 37.43 37.50 37.18 37.19 36.53 4,979,100
Jan 23, 2024 37.41 37.45 37.26 37.29 36.63 5,253,600
Jan 22, 2024 37.43 37.51 37.38 37.47 36.81 4,976,000
Jan 19, 2024 37.29 37.50 37.28 37.41 36.75 4,812,100
Jan 18, 2024 37.30 37.42 37.22 37.32 36.66 4,977,800
Jan 17, 2024 37.22 37.51 37.21 37.22 36.56 4,928,300
Jan 16, 2024 37.50 37.59 37.19 37.35 36.69 10,405,500
Jan 12, 2024 37.70 38.04 37.49 37.51 36.85 10,344,900
Jan 11, 2024 37.60 37.77 37.49 37.75 37.08 10,960,900
Jan 10, 2024 37.35 37.71 37.35 37.59 36.93 49,280,000
Jan 9, 2024 36.36 37.27 36.25 36.81 36.16 32,010,200
Jan 8, 2024 29.89 30.37 29.87 30.22 29.69 3,036,100
Jan 5, 2024 29.77 30.09 29.72 29.91 29.38 1,976,900
Jan 4, 2024 30.05 30.16 29.76 29.77 29.24 2,346,100
Jan 3, 2024 29.23 30.35 29.22 30.02 29.49 4,754,000
Jan 2, 2024 29.36 29.50 29.13 29.34 28.82 2,665,600
Dec 29, 2023 29.44 29.50 29.14 29.48 28.96 2,717,700
Dec 28, 2023 29.40 29.55 29.36 29.51 28.99 1,646,100
Dec 27, 2023 29.53 29.65 29.36 29.44 28.92 1,736,400
Dec 26, 2023 29.49 29.66 29.43 29.59 29.07 1,098,900
Dec 22, 2023 29.47 29.78 29.42 29.45 28.93 1,852,200
Dec 21, 2023 29.10 29.31 28.94 29.21 28.69 2,184,900
Dec 20, 2023 29.42 29.48 29.04 29.06 28.55 2,555,800
Dec 19, 2023 29.25 29.52 29.25 29.42 28.90 2,178,200
Dec 18, 2023 29.23 29.44 29.07 29.30 28.78 3,731,000
Dec 15, 2023 29.59 29.67 29.22 29.31 28.79 8,251,800
Dec 14, 2023 29.57 29.76 29.33 29.59 29.07 4,379,000
Dec 13, 2023 29.35 29.47 28.81 29.35 28.83 4,005,900
Dec 12, 2023 29.33 29.59 29.21 29.35 28.83 3,047,400
Dec 11, 2023 29.21 29.52 29.08 29.38 28.86 4,687,100
Dec 8, 2023 29.01 29.11 28.69 28.99 28.48 3,017,300
Dec 7, 2023 28.88 28.98 28.61 28.86 28.35 3,504,800
Dec 6, 2023 28.82 29.24 28.77 28.81 28.30 3,415,000
Dec 5, 2023 28.88 28.88 28.56 28.75 28.24 2,519,400
Dec 4, 2023 28.33 28.99 28.25 28.89 28.38 3,523,500
Dec 1, 2023 28.37 28.73 28.22 28.57 28.07 3,641,700
Nov 30, 2023 0.22 Dividend
Nov 30, 2023 27.95 28.50 27.87 28.45 27.95 7,062,500
Nov 29, 2023 27.82 28.24 27.82 28.04 27.33 3,952,200
Nov 28, 2023 27.33 27.60 27.20 27.49 26.79 2,965,900
Nov 27, 2023 27.35 27.40 27.10 27.28 26.59 2,330,400
Nov 24, 2023 27.12 27.34 27.00 27.33 26.64 918,900
Nov 22, 2023 27.04 27.19 26.87 27.04 26.35 1,964,700
Nov 21, 2023 26.91 27.04 26.78 26.87 26.19 2,204,500
Nov 20, 2023 26.88 27.03 26.66 26.92 26.24 2,237,800
Nov 17, 2023 27.03 27.18 26.73 26.99 26.31 4,172,000
Nov 16, 2023 26.20 26.96 25.83 26.82 26.14 5,607,700
Nov 15, 2023 27.65 27.89 27.56 27.67 26.97 3,003,100
Nov 14, 2023 27.11 27.54 27.02 27.53 26.83 3,646,600
Nov 13, 2023 26.96 27.20 26.31 26.88 26.20 4,209,600
Nov 10, 2023 26.83 27.16 26.67 27.14 26.45 1,873,900
Nov 9, 2023 26.94 26.96 26.73 26.78 26.10 1,664,000
Nov 8, 2023 27.08 27.26 26.76 26.83 26.15 1,830,400
Nov 7, 2023 27.31 27.38 26.88 26.94 26.26 2,210,700
Nov 6, 2023 27.20 27.38 27.10 27.37 26.68 2,304,900
Nov 3, 2023 27.13 27.45 27.04 27.26 26.57 2,696,400
Nov 2, 2023 26.74 26.97 26.55 26.87 26.19 3,183,200
Nov 1, 2023 26.95 26.97 26.43 26.67 25.99 3,351,800
Oct 31, 2023 26.65 27.16 26.54 26.92 26.24 4,203,800
Oct 30, 2023 26.70 26.87 26.11 26.42 25.75 4,891,700
Oct 27, 2023 27.84 28.56 26.24 26.61 25.94 9,602,100
Oct 26, 2023 24.94 25.39 24.87 25.08 24.44 5,448,400
Oct 25, 2023 25.24 25.31 24.92 25.03 24.40 3,937,000
Oct 24, 2023 25.00 25.29 24.98 25.18 24.54 3,910,200
Oct 23, 2023 25.21 25.28 24.92 24.96 24.33 2,516,000
Oct 20, 2023 25.17 25.47 25.03 25.32 24.68 4,557,600
Oct 19, 2023 25.30 25.52 25.06 25.07 24.43 3,108,300
Oct 18, 2023 26.00 26.16 25.45 25.53 24.88 3,660,800

Related Tickers