Juniper Networks, Inc. Common Stock Historical Stock Prices

JNPR 
$22.78
*  
0.57
2.44%
Get JNPR Alerts
*Delayed - data as of May 3, 2016 14:55 ET  -  Find a broker to begin trading JNPR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JNPR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:55 23.19 23.28 22.74 22.78 2,867,400
05/02/2016 23.33 23.48 23.06 23.35 3,675,302
04/29/2016 23.96 24.25 23.26 23.4 7,656,086
04/28/2016 23.52 23.96 23.34 23.41 6,409,640
04/27/2016 23.5 23.86 23.36 23.81 4,432,341
04/26/2016 23.56 23.76 23.445 23.55 5,314,806
04/25/2016 23.69 23.87 23.44 23.54 2,838,038
04/22/2016 23.35 23.87 23.17 23.75 6,464,052
04/21/2016 23.2 23.57 23.2 23.38 6,434,327
04/20/2016 23.18 23.55 22.87 23.26 11,790,180
04/19/2016 23.59 23.67 23.33 23.47 6,962,458
04/18/2016 23.52 23.865 23.42 23.6 4,185,143
04/15/2016 23.64 23.97 23.51 23.64 5,788,763
04/14/2016 23.89 23.92 23.56 23.57 6,873,610
04/13/2016 23.15 23.88 23.12 23.82 9,238,109
04/12/2016 23.13 23.21 22.4 23.06 23,675,980
04/11/2016 24.9 25.36 24.8 24.89 4,600,596
04/08/2016 25.24 25.28 24.87 24.93 2,060,133
04/07/2016 25.29 25.4 24.87 24.94 3,443,871
04/06/2016 25.28 25.56 25.16 25.49 3,768,537
04/05/2016 25.05 25.38 24.97 25.23 5,625,499
04/04/2016 25.45 25.51 24.92 25.19 4,532,900
04/01/2016 25.4 25.69 25.36 25.56 3,898,573
03/31/2016 25.52 25.71 25.42 25.51 4,690,048
03/30/2016 25.85 26.02 25.47 25.51 4,297,765
03/29/2016 25.52 25.805 25.38 25.66 4,538,472
03/28/2016 25.47 25.54 25.26 25.45 4,982,260
03/24/2016 25.52 25.55 24.96 25.36 5,852,227
03/23/2016 25.96 26.02 25.62 25.64 6,846,834
03/22/2016 25.67 26.1 25.64 25.93 7,245,364
03/21/2016 25.85 26.27 25.7 25.8 10,657,910
03/18/2016 26.36 26.46 26.025 26.39 6,280,354
03/17/2016 25.75 26.485 25.71 26.33 6,302,872
03/16/2016 24.77 25.76 24.76 25.7 6,861,692
03/15/2016 25.8 25.86 25.435 25.71 4,930,668
03/14/2016 25.94 26.1001 25.7 25.9 4,991,988
03/11/2016 25.51 26.24 25.48 26.21 7,206,000
03/10/2016 25.27 25.72 25.16 25.31 8,859,157
03/09/2016 25.19 25.495 24.82 25.23 4,477,105
03/08/2016 25.05 25.37 24.8 25.03 4,425,742
03/07/2016 25.02 25.36 24.955 25.19 3,355,986
03/04/2016 24.99 25.25 24.7 25.25 4,916,782
03/03/2016 24.65 24.93 24.5 24.9 3,489,137
03/02/2016 24.83 25 24.72 24.94 3,154,555
03/01/2016 24.75 25 24.52 24.93 4,448,618
02/29/2016 24.59 25.1 24.48 24.7 3,986,728
02/26/2016 24.91 25.04 24.42 24.6 5,661,079
02/25/2016 24.91 25.13 24.77 24.96 5,047,029
02/24/2016 24.17 24.87 24.08 24.84 5,493,671
02/23/2016 24.71 25 24.39 24.56 4,781,508
02/22/2016 24.67 25 24.62 24.78 4,667,344
02/19/2016 24 24.65 23.94 24.57 8,363,816
02/18/2016 23.74 24.1 23.67 24 4,865,359
02/17/2016 23.35 23.6 23.3 23.57 3,620,020
02/16/2016 22.01 23.25 22.01 23.21 6,622,939
02/12/2016 21.99 22.01 21.57 21.84 6,965,203
02/11/2016 21.49 22.06 21.49 21.7 6,186,363
02/10/2016 22.19 22.38 21.6 21.62 6,358,022
02/09/2016 21.77 22.4401 21.69 21.99 4,972,760
02/08/2016 22.54 22.65 21.62 21.97 9,357,836
02/05/2016 23.63 23.8 22.88 22.9 7,414,997
02/04/2016 23.9 24.06 23.6 23.73 8,286,725
02/03/2016 24.08 24.14 23.7 23.92 11,297,180
02/02/2016 24.03 24.23 23.81 24 15,723,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?