Historical Stock Prices

JNPR 
$25.98
*  
0.02
0.08%
Get JNPR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading JNPR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 25.88 26.09 25.71 25.98 5,214,272
08/27/2015 25.82 26.23 25.47 26 5,284,154
08/26/2015 25.57 25.605 24.79 25.57 6,444,660
08/25/2015 26.21 26.29 24.86 24.88 6,940,684
08/24/2015 25.43 26.24 24.78 25.56 11,250,680
08/21/2015 27.14 27.28 26.53 26.56 6,069,877
08/20/2015 27.88 28 27.145 27.36 6,168,091
08/19/2015 28.07 28.26 27.9417 28.05 5,208,599
08/18/2015 28.32 28.34 28.1 28.12 3,746,211
08/17/2015 28 28.345 27.93 28.32 2,234,800
08/14/2015 28.15 28.26 27.97 28.19 2,772,607
08/13/2015 28.4 28.61 28.14 28.17 3,649,538
08/12/2015 27.73 28.18 27.42 28.15 4,986,941
08/11/2015 28.26 28.26 27.69 27.88 2,573,221
08/10/2015 28.22 28.4325 28.12 28.39 5,460,030
08/07/2015 27.95 28.11 27.74 28.06 4,085,080
08/06/2015 28.36 28.46 27.96 28.01 4,192,748
08/05/2015 28.25 28.565 28.125 28.25 5,924,917
08/04/2015 28.24 28.29 27.955 27.98 4,090,508
08/03/2015 28.35 28.38 28.02 28.17 5,259,467
07/31/2015 28 28.6 27.98 28.42 8,134,487
07/30/2015 27.47 27.99 27.24 27.96 6,947,896
07/29/2015 27.35 27.6 26.95 27.48 10,531,310
07/28/2015 27.59 27.6199 27.07 27.57 15,045,030
07/27/2015 27.51 27.75 27.37 27.43 10,584,540
07/24/2015 28.63 29.13 27.37 27.54 35,124,010
07/23/2015 26.39 26.61 26.34 26.49 5,931,328
07/22/2015 26.05 26.19 25.85 26.19 4,267,567
07/21/2015 26.29 26.59 26.1501 26.34 3,935,975
07/20/2015 26.4 26.56 26.3 26.36 6,132,916
07/17/2015 26.44 26.535 26.18 26.39 3,261,488
07/16/2015 26.27 26.545 26.2 26.35 3,646,161
07/15/2015 26.05 26.38 26.02 26.15 2,929,294
07/14/2015 26.16 26.265 25.91 26.06 5,192,117
07/13/2015 26.21 26.3 25.98 26.14 3,564,010
07/10/2015 26 26.25 25.92 26.15 4,682,616
07/09/2015 26.01 26.21 25.61 25.71 5,845,379
07/08/2015 25.7 25.9 25.49 25.61 4,803,188
07/07/2015 25.77 25.97 25.085 25.89 4,510,872
07/06/2015 25.9 25.91 25.51 25.75 5,210,848
07/02/2015 26.34 26.39 25.99 26.11 4,327,430
07/01/2015 26.32 26.44 26.07 26.3 3,708,764
06/30/2015 26.28 26.3 25.96 25.97 4,493,467
06/29/2015 26.32 26.465 26.03 26.11 4,607,300
06/26/2015 26.93 26.93 26.32 26.59 6,455,222
06/25/2015 26.82 27.12 26.78 26.96 3,403,759
06/24/2015 27.15 27.3 26.785 26.88 4,820,051
06/23/2015 27.04 27.2 26.93 27.19 4,081,460
06/22/2015 26.89 27.18 26.66 27.02 8,598,323
06/19/2015 27.9 27.91 27.18 27.26 8,004,798
06/18/2015 27.96 28.1 27.45 27.89 6,995,690
06/17/2015 27.54 27.59 27.11 27.42 4,931,756
06/16/2015 27.17 27.505 27.09 27.44 3,892,778
06/15/2015 27.12 27.22 26.72 27.18 4,614,664
06/12/2015 27.69 27.76 27.37 27.39 3,577,218
06/11/2015 27.8 28.105 27.77 27.92 3,626,346
06/10/2015 27.52 27.74 27.51 27.68 3,447,646
06/09/2015 27.24 27.45 26.9955 27.4 3,661,870
06/08/2015 27.42 27.56 27.03 27.18 2,741,924
06/05/2015 27.12 27.515 27.03 27.38 3,447,726
06/04/2015 27.38 27.47 27.07 27.15 3,415,446
06/03/2015 27.36 27.5 27.23 27.38 3,979,218
06/02/2015 27.07 27.415 27.06 27.25 3,735,424
06/01/2015 27.33 27.55 26.65 27.06 8,274,013
05/29/2015 27.54 28 27.54 27.8 8,198,786
05/28/2015 27.84 27.93 27.61 27.65 5,143,604
*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?