Juniper Networks, Inc. (JNPR)

Compare

36.12

-0.03

(-0.08%)

At close: March 28 at 4:00:02 PM EDT

36.12

0.00

(0.00%)

After hours: March 28 at 7:15:02 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	36.25	36.26	35.99	36.12	36.12	1,140,800
Mar 27, 2025	36.10	36.24	35.98	36.15	36.15	2,068,100
Mar 26, 2025	36.10	36.27	36.05	36.12	36.12	1,854,700
Mar 25, 2025	36.06	36.17	35.99	36.10	36.10	1,505,600
Mar 24, 2025	36.07	36.27	35.99	36.10	36.10	1,880,600
Mar 21, 2025	36.01	36.15	36.00	36.05	36.05	6,074,300
Mar 20, 2025	36.00	36.22	36.00	36.16	36.16	1,981,100
Mar 19, 2025	36.00	36.13	35.96	36.08	36.08	3,600,500
Mar 18, 2025	36.00	36.12	35.96	35.99	35.99	2,296,000
Mar 17, 2025	35.83	36.22	35.75	36.10	36.10	7,409,400
Mar 14, 2025	35.62	35.78	35.50	35.76	35.76	3,932,800
Mar 13, 2025	35.55	35.90	35.49	35.56	35.56	2,735,100
Mar 12, 2025	35.60	35.77	35.57	35.61	35.61	2,748,500
Mar 11, 2025	35.84	35.95	35.49	35.55	35.55	4,210,700
Mar 10, 2025	36.10	36.17	35.37	35.84	35.84	5,908,900
Mar 7, 2025	36.00	36.19	35.94	36.06	36.06	3,126,100
Mar 6, 2025	35.77	36.11	35.75	36.06	36.06	1,542,400
Mar 5, 2025	35.79	36.11	35.79	36.01	36.01	1,301,500
Mar 4, 2025	36.21	36.24	35.85	35.94	35.94	2,705,400
Mar 3, 2025	0.22 Dividend
Mar 3, 2025	36.06	36.14	35.88	36.03	36.03	3,945,300
Feb 28, 2025	36.03	36.24	35.87	36.20	35.98	4,400,300
Feb 27, 2025	35.95	36.12	35.78	35.98	35.76	2,876,600
Feb 26, 2025	36.12	36.19	35.90	35.99	35.77	1,996,200
Feb 25, 2025	36.19	36.33	35.93	36.03	35.81	3,455,700
Feb 24, 2025	36.11	36.13	35.70	35.96	35.74	2,057,500
Feb 21, 2025	35.90	36.04	35.64	35.99	35.77	3,252,700
Feb 20, 2025	36.11	36.16	35.95	36.07	35.85	1,606,800
Feb 19, 2025	36.08	36.17	35.86	36.04	35.82	3,108,400
Feb 18, 2025	36.88	36.88	36.10	36.16	35.94	3,549,400
Feb 14, 2025	36.48	36.77	36.38	36.55	36.33	3,142,200
Feb 13, 2025	36.45	36.50	36.08	36.34	36.12	3,899,600
Feb 12, 2025	36.04	36.37	35.92	36.35	36.13	4,037,700
Feb 11, 2025	35.81	36.32	35.81	36.10	35.88	3,082,800
Feb 10, 2025	35.99	36.28	35.74	35.97	35.75	8,201,100
Feb 7, 2025	35.95	36.03	35.68	35.70	35.48	4,748,800
Feb 6, 2025	36.10	36.28	35.80	36.00	35.78	3,721,700
Feb 5, 2025	36.00	36.24	35.38	36.08	35.86	6,319,500
Feb 4, 2025	34.97	35.65	34.72	35.65	35.43	4,818,100
Feb 3, 2025	34.68	35.00	34.38	34.59	34.38	4,510,300
Jan 31, 2025	34.50	34.97	34.34	34.86	34.65	6,030,400
Jan 30, 2025	35.70	36.60	33.72	34.38	34.17	20,806,600
Jan 29, 2025	36.30	36.93	34.78	35.15	34.94	18,016,100
Jan 28, 2025	36.21	36.53	35.98	36.30	36.08	8,680,500
Jan 27, 2025	38.95	39.03	38.63	38.65	38.42	4,158,100
Jan 24, 2025	39.00	39.11	38.91	39.03	38.79	2,813,600
Jan 23, 2025	38.85	39.00	38.71	38.97	38.73	3,376,500
Jan 22, 2025	38.57	38.84	38.36	38.79	38.55	2,540,000
Jan 21, 2025	38.52	38.69	38.50	38.57	38.34	2,739,300
Jan 17, 2025	38.82	38.83	38.21	38.43	38.20	4,434,100
Jan 16, 2025	38.70	38.87	37.91	38.84	38.60	3,434,000
Jan 15, 2025	38.72	38.72	38.44	38.67	38.43	2,092,800
Jan 14, 2025	38.50	38.66	38.45	38.51	38.28	2,902,200
Jan 13, 2025	38.29	38.56	38.25	38.49	38.26	1,700,600
Jan 10, 2025	38.44	38.46	38.25	38.45	38.22	2,253,900
Jan 8, 2025	38.34	38.38	38.26	38.37	38.14	3,026,600
Jan 7, 2025	38.10	38.35	37.97	38.31	38.08	2,566,900
Jan 6, 2025	37.95	38.05	37.83	37.98	37.75	1,975,300
Jan 3, 2025	37.75	37.95	37.61	37.95	37.72	4,085,400
Jan 2, 2025	37.53	37.79	37.36	37.78	37.55	1,675,600
Dec 31, 2024	37.40	37.47	37.30	37.45	37.22	1,402,000
Dec 30, 2024	37.25	37.55	37.20	37.35	37.12	1,084,700
Dec 27, 2024	37.40	37.54	37.33	37.51	37.28	2,296,600
Dec 26, 2024	37.39	37.60	37.36	37.51	37.28	1,040,200
Dec 24, 2024	37.40	37.52	37.36	37.50	37.27	434,900
Dec 23, 2024	37.05	37.49	37.05	37.48	37.25	1,224,800
Dec 20, 2024	36.94	37.47	36.87	37.24	37.01	5,209,100
Dec 19, 2024	37.57	37.62	36.80	37.00	36.78	3,725,800
Dec 18, 2024	37.72	37.76	37.24	37.28	37.05	3,028,500
Dec 17, 2024	37.44	37.80	37.35	37.66	37.43	2,275,100
Dec 16, 2024	37.29	37.63	37.23	37.60	37.37	1,893,600
Dec 13, 2024	37.32	37.37	37.19	37.23	37.00	1,474,300
Dec 12, 2024	37.39	37.57	37.28	37.30	37.07	1,384,900
Dec 11, 2024	37.28	37.41	37.08	37.39	37.16	2,113,700
Dec 10, 2024	37.00	37.46	36.98	37.23	37.00	2,078,400
Dec 9, 2024	36.82	37.27	36.64	37.13	36.90	3,218,900
Dec 6, 2024	36.77	36.98	36.45	36.52	36.30	4,109,400
Dec 5, 2024	36.26	37.17	36.26	36.78	36.56	4,164,600
Dec 4, 2024	35.44	36.26	35.20	36.25	36.03	4,683,100
Dec 3, 2024	35.49	35.58	35.45	35.46	35.24	2,344,800
Dec 2, 2024	0.22 Dividend
Dec 2, 2024	35.80	35.92	35.60	35.62	35.40	2,803,200
Nov 29, 2024	36.18	36.20	35.85	35.92	35.48	1,448,600
Nov 27, 2024	36.04	36.22	35.91	36.07	35.63	2,177,700
Nov 26, 2024	36.24	36.24	35.94	36.02	35.58	2,835,900
Nov 25, 2024	36.04	36.25	35.99	36.20	35.76	5,199,600
Nov 22, 2024	35.52	35.91	35.28	35.91	35.47	3,196,700
Nov 21, 2024	35.60	35.90	35.08	35.43	35.00	5,472,000
Nov 20, 2024	35.25	36.01	35.17	35.66	35.23	5,718,100
Nov 19, 2024	35.33	35.57	34.92	35.08	34.65	8,834,800
Nov 18, 2024	36.21	37.00	35.18	35.61	35.18	13,465,200
Nov 15, 2024	38.41	38.45	36.08	36.51	36.07	16,696,300
Nov 14, 2024	38.26	38.66	38.23	38.41	37.94	4,204,100
Nov 13, 2024	38.53	38.73	38.00	38.25	37.78	5,898,000
Nov 12, 2024	38.88	38.94	38.33	38.53	38.06	7,015,000
Nov 11, 2024	38.91	39.01	38.64	38.84	38.37	7,017,700
Nov 8, 2024	39.00	39.05	38.91	38.91	38.44	3,812,600
Nov 7, 2024	39.01	39.10	38.94	39.00	38.53	2,853,200
Nov 6, 2024	39.25	39.44	39.00	39.01	38.54	8,025,200
Nov 5, 2024	39.01	39.16	38.94	39.15	38.67	2,251,900
Nov 4, 2024	39.00	39.07	38.94	38.98	38.51	3,284,200
Nov 1, 2024	38.90	39.02	38.72	39.00	38.53	5,172,400
Oct 31, 2024	39.00	39.02	38.87	38.90	38.43	4,030,200
Oct 30, 2024	39.05	39.07	38.94	38.95	38.48	5,191,000
Oct 29, 2024	39.10	39.13	39.01	39.04	38.57	2,726,500
Oct 28, 2024	39.14	39.18	39.01	39.02	38.55	2,922,900
Oct 25, 2024	39.16	39.27	39.05	39.08	38.60	4,341,000
Oct 24, 2024	39.26	39.26	39.14	39.16	38.68	3,028,200
Oct 23, 2024	39.14	39.20	39.12	39.17	38.69	1,919,200
Oct 22, 2024	39.13	39.23	39.12	39.19	38.71	2,478,300
Oct 21, 2024	39.10	39.28	39.10	39.26	38.78	3,601,500
Oct 18, 2024	39.21	39.23	38.96	39.21	38.73	3,049,800
Oct 17, 2024	39.19	39.25	39.04	39.22	38.74	2,221,100
Oct 16, 2024	39.00	39.18	38.98	39.14	38.66	2,735,400
Oct 15, 2024	38.89	39.15	38.81	38.98	38.51	6,819,000
Oct 14, 2024	38.74	38.79	38.72	38.76	38.29	1,118,700
Oct 11, 2024	38.77	38.82	38.73	38.75	38.28	1,235,500
Oct 10, 2024	38.75	38.81	38.75	38.77	38.30	1,466,600
Oct 9, 2024	38.70	38.81	38.70	38.80	38.33	1,327,500
Oct 8, 2024	38.80	38.83	38.74	38.77	38.30	1,848,600
Oct 7, 2024	38.80	38.82	38.72	38.77	38.30	3,602,600
Oct 4, 2024	38.82	38.85	38.68	38.82	38.35	3,628,300
Oct 3, 2024	38.85	38.89	38.80	38.85	38.38	2,177,600
Oct 2, 2024	38.86	38.92	38.78	38.90	38.43	8,002,000
Oct 1, 2024	38.93	38.96	38.81	38.88	38.41	4,349,700
Sep 30, 2024	38.94	39.79	38.82	38.98	38.51	2,745,900
Sep 27, 2024	38.83	39.01	38.75	38.95	38.48	4,039,400
Sep 26, 2024	38.92	38.92	38.77	38.82	38.35	4,151,800
Sep 25, 2024	38.84	38.90	38.80	38.85	38.38	2,329,900
Sep 24, 2024	38.81	38.92	38.81	38.81	38.34	3,839,700
Sep 23, 2024	38.92	38.96	38.85	38.87	38.40	3,587,000
Sep 20, 2024	38.88	39.01	38.78	38.90	38.43	14,166,300
Sep 19, 2024	39.08	39.13	38.94	38.96	38.49	5,857,300
Sep 18, 2024	38.90	39.09	38.90	38.98	38.51	5,794,000
Sep 17, 2024	38.80	39.09	38.79	39.03	38.56	6,315,200
Sep 16, 2024	38.59	38.74	38.59	38.63	38.16	2,363,500
Sep 13, 2024	38.48	38.67	38.48	38.60	38.13	1,833,900
Sep 12, 2024	38.55	38.60	38.45	38.55	38.08	3,339,100
Sep 11, 2024	38.40	38.63	38.25	38.53	38.06	4,885,500
Sep 10, 2024	38.34	38.53	38.34	38.40	37.93	2,383,400
Sep 9, 2024	38.47	38.61	38.16	38.34	37.87	4,052,900
Sep 6, 2024	38.55	38.67	38.35	38.40	37.93	4,140,700
Sep 5, 2024	38.76	38.78	38.38	38.61	38.14	4,176,700
Sep 4, 2024	38.75	38.86	38.72	38.77	38.30	1,468,500
Sep 3, 2024	38.82	38.89	38.69	38.76	38.29	1,944,200
Aug 30, 2024	0.22 Dividend
Aug 30, 2024	38.95	38.97	38.83	38.88	38.41	3,276,200
Aug 29, 2024	38.90	39.06	38.81	38.98	38.29	1,687,500
Aug 28, 2024	38.80	38.96	38.80	38.82	38.13	2,912,000
Aug 27, 2024	38.85	38.97	38.84	38.85	38.16	1,119,800
Aug 26, 2024	38.88	38.91	38.78	38.87	38.18	1,287,500
Aug 23, 2024	38.80	38.86	38.73	38.80	38.11	2,182,900
Aug 22, 2024	38.98	38.99	38.71	38.74	38.05	3,382,400
Aug 21, 2024	38.83	39.03	38.76	39.00	38.31	2,801,200
Aug 20, 2024	38.84	39.03	38.81	38.82	38.13	2,453,700
Aug 19, 2024	38.83	39.00	38.81	38.99	38.30	1,042,600
Aug 16, 2024	38.88	38.92	38.79	38.86	38.17	1,569,300
Aug 15, 2024	38.85	38.86	38.75	38.81	38.12	2,095,600
Aug 14, 2024	38.81	38.90	38.74	38.79	38.10	1,755,800
Aug 13, 2024	39.00	39.02	38.76	38.81	38.12	2,302,000
Aug 12, 2024	38.66	38.91	38.55	38.78	38.09	2,638,800
Aug 9, 2024	38.55	38.66	38.51	38.57	37.89	1,894,400
Aug 8, 2024	38.45	38.60	38.42	38.58	37.90	1,351,300
Aug 7, 2024	38.47	38.68	38.38	38.40	37.72	4,693,800
Aug 6, 2024	38.17	38.26	38.05	38.12	37.44	2,460,600
Aug 5, 2024	38.20	38.29	37.93	37.97	37.30	3,428,800
Aug 2, 2024	37.76	38.27	37.76	38.20	37.52	3,958,100
Aug 1, 2024	37.82	38.03	37.69	37.86	37.19	4,190,700
Jul 31, 2024	38.00	38.07	37.67	37.69	37.02	2,971,000
Jul 30, 2024	37.64	38.00	37.52	37.96	37.29	2,668,000
Jul 29, 2024	37.44	37.72	37.41	37.64	36.97	1,831,100
Jul 26, 2024	37.01	37.40	37.01	37.25	36.59	2,436,200
Jul 25, 2024	37.00	37.65	36.90	37.49	36.82	2,545,800
Jul 24, 2024	37.11	37.22	36.74	36.77	36.12	3,133,800
Jul 23, 2024	37.16	37.40	37.10	37.18	36.52	2,453,500
Jul 22, 2024	37.09	37.31	36.91	37.25	36.59	3,251,800
Jul 19, 2024	37.47	37.47	37.26	37.29	36.63	1,234,400
Jul 18, 2024	37.20	37.41	37.20	37.32	36.66	1,869,000
Jul 17, 2024	37.25	37.40	37.20	37.20	36.54	3,290,300
Jul 16, 2024	36.91	37.38	36.89	37.28	36.62	2,331,600
Jul 15, 2024	37.13	37.40	37.09	37.16	36.50	1,604,700
Jul 12, 2024	37.24	37.41	37.11	37.13	36.47	1,384,400
Jul 11, 2024	37.00	37.19	36.93	37.16	36.50	2,076,700
Jul 10, 2024	36.92	36.99	36.82	36.94	36.28	1,059,900
Jul 9, 2024	36.90	36.98	36.75	36.92	36.27	1,584,200
Jul 8, 2024	36.77	36.96	36.77	36.93	36.27	1,151,200
Jul 5, 2024	36.29	36.76	36.26	36.72	36.07	922,900
Jul 3, 2024	36.62	36.66	36.35	36.35	35.71	680,200
Jul 2, 2024	36.70	36.87	36.52	36.57	35.92	1,591,500
Jul 1, 2024	36.41	36.83	36.37	36.75	36.10	1,252,300
Jun 28, 2024	36.00	36.52	35.98	36.46	35.81	2,757,100
Jun 27, 2024	35.73	36.02	35.68	36.01	35.37	1,824,200
Jun 26, 2024	35.36	35.71	35.25	35.69	35.06	2,775,800
Jun 25, 2024	35.55	35.59	35.38	35.48	34.85	2,492,900
Jun 24, 2024	35.51	35.85	35.51	35.54	34.91	2,264,800
Jun 21, 2024	35.56	35.83	35.44	35.69	35.06	10,714,400
Jun 20, 2024	35.58	35.66	35.34	35.43	34.80	2,452,700
Jun 18, 2024	35.53	35.67	35.47	35.54	34.91	1,529,800
Jun 17, 2024	35.50	35.54	35.28	35.50	34.87	1,555,000
Jun 14, 2024	35.50	35.62	35.14	35.46	34.83	3,002,100
Jun 13, 2024	35.55	35.64	35.48	35.55	34.92	1,637,500
Jun 12, 2024	35.56	35.62	35.47	35.54	34.91	1,259,400
Jun 11, 2024	35.39	35.50	35.16	35.45	34.82	1,283,800
Jun 10, 2024	35.45	35.64	35.40	35.43	34.80	1,221,600
Jun 7, 2024	35.40	35.62	35.30	35.55	34.92	1,046,800
Jun 6, 2024	35.41	35.60	35.39	35.46	34.83	1,207,400
Jun 5, 2024	35.32	35.45	35.12	35.42	34.79	1,596,900
Jun 4, 2024	35.40	35.45	34.98	35.24	34.61	2,018,200
Jun 3, 2024	0.22 Dividend
Jun 3, 2024	35.64	35.74	35.44	35.45	34.82	2,067,700
May 31, 2024	35.20	35.83	35.20	35.67	34.82	8,994,500
May 30, 2024	34.68	35.44	34.67	35.13	34.29	2,477,100
May 29, 2024	34.36	34.78	34.36	34.62	33.80	1,934,500
May 28, 2024	34.65	34.78	34.42	34.42	33.60	1,975,000
May 24, 2024	34.62	34.70	34.52	34.69	33.86	1,552,000
May 23, 2024	34.68	34.76	34.49	34.59	33.77	2,324,000
May 22, 2024	34.58	34.75	34.54	34.68	33.85	1,647,800
May 21, 2024	34.53	34.69	34.50	34.55	33.73	1,090,400
May 20, 2024	34.66	34.77	34.58	34.64	33.82	712,600
May 17, 2024	34.84	34.84	34.54	34.64	33.82	1,682,200
May 16, 2024	34.65	34.84	34.51	34.71	33.88	1,895,900
May 15, 2024	34.51	34.65	34.41	34.58	33.76	2,249,000
May 14, 2024	34.68	34.71	34.39	34.44	33.62	1,963,900
May 13, 2024	34.64	34.74	34.50	34.50	33.68	1,235,500
May 10, 2024	34.56	34.64	34.48	34.64	33.82	1,405,100
May 9, 2024	34.60	34.65	34.30	34.45	33.63	1,268,500
May 8, 2024	34.54	34.67	34.47	34.59	33.77	1,613,700
May 7, 2024	34.85	34.88	34.50	34.50	33.68	2,248,200
May 6, 2024	34.96	34.96	34.65	34.78	33.95	1,638,500
May 3, 2024	34.70	35.00	34.70	34.84	34.01	2,407,000
May 2, 2024	34.97	35.01	34.56	34.65	33.83	2,516,800
May 1, 2024	34.75	34.99	34.75	34.89	34.06	2,775,000
Apr 30, 2024	35.05	35.28	34.81	34.82	33.99	2,352,600
Apr 29, 2024	34.81	35.28	34.73	35.15	34.31	2,945,800
Apr 26, 2024	34.79	34.94	34.50	34.71	33.88	4,677,200
Apr 25, 2024	35.20	35.32	34.79	34.95	34.12	4,682,700
Apr 24, 2024	36.04	36.04	35.21	35.36	34.52	5,625,400
Apr 23, 2024	36.06	36.11	35.76	35.88	35.03	3,077,500
Apr 22, 2024	36.16	36.28	36.01	36.11	35.25	2,356,000
Apr 19, 2024	36.29	36.29	36.01	36.06	35.20	4,114,100
Apr 18, 2024	36.53	36.54	36.01	36.16	35.30	5,393,100
Apr 17, 2024	36.45	36.57	36.36	36.48	35.61	2,795,700
Apr 16, 2024	36.53	36.63	36.41	36.43	35.56	2,384,000
Apr 15, 2024	36.78	36.80	36.48	36.52	35.65	2,460,100
Apr 12, 2024	36.86	36.88	36.65	36.65	35.78	2,101,500
Apr 11, 2024	37.00	37.02	36.84	36.93	36.05	2,765,200
Apr 10, 2024	37.10	37.11	36.85	36.97	36.09	3,334,200
Apr 9, 2024	37.14	37.26	37.10	37.18	36.30	2,163,200
Apr 8, 2024	37.07	37.24	37.06	37.13	36.25	3,689,400
Apr 5, 2024	37.05	37.12	37.00	37.07	36.19	2,124,400
Apr 4, 2024	37.11	37.16	36.95	36.97	36.09	3,532,000
Apr 3, 2024	36.94	37.11	36.90	37.05	36.17	2,995,000
Apr 2, 2024	37.05	37.09	36.79	36.91	36.03	7,870,700
Apr 1, 2024	37.19	37.19	36.98	37.05	36.17	2,423,000

HPE Hewlett Packard Enterprise Company

15.79

-0.94%

CIEN Ciena Corporation

61.56

-2.07%

EXTR Extreme Networks, Inc.

13.90

-5.31%

ZBRA Zebra Technologies Corporation

280.79

-1.53%

MSI Motorola Solutions, Inc.

432.99

+0.15%

ERIC Telefonaktiebolaget LM Ericsson (publ)

7.78

-1.02%

CSCO Cisco Systems, Inc.

60.86

-0.88%

VIAV Viavi Solutions Inc.

11.26

-1.14%

UI Ubiquiti Inc.

310.27

+0.22%

ADTN ADTRAN Holdings, Inc.

8.90

-3.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Juniper Networks, Inc. (JNPR)

Related Tickers