Juniper Networks, Inc. Historical Stock Prices

JNPR 
$22.53
*  
0.24
1.08%
Get JNPR Alerts
*Delayed - data as of Mar. 30, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
16:00  22.45  22.62  22.205  22.53 4,442,742
03/27/2015 22.3 22.47 22.185 22.29 4,002,811
03/26/2015 22.55 22.56 22.13 22.31 6,027,248
03/25/2015 23.42 23.5 22.7 22.71 4,227,936
03/24/2015 23.78 23.89 23.4 23.4 6,021,576
03/23/2015 23.75 24.01 23.68 23.85 2,729,947
03/20/2015 23.78 23.99 23.67 23.68 5,765,157
03/19/2015 23.64 23.91 23.64 23.65 3,706,770
03/18/2015 23.5 23.93 23.47 23.77 4,478,725
03/17/2015 23.32 23.67 23.31 23.5 4,483,729
03/16/2015 23.11 23.73 23.06 23.66 5,093,706
03/13/2015 23.52 23.55 23.14 23.43 3,080,667
03/12/2015 23.43 23.71 23.39 23.57 3,322,537
03/11/2015 23.4 23.63 23.4 23.43 4,230,997
03/10/2015 23.75 23.84 23.38 23.38 4,574,800
03/09/2015 24.37 24.49 23.8 23.92 9,509,678
03/06/2015 23.08 23.57 23.07 23.57 11,625,740
03/05/2015 23.32 23.54 23.09 23.15 3,831,662
03/04/2015 23.85 23.85 23.209 23.21 5,086,574
03/03/2015 23.8 23.94 23.636 23.88 3,777,133
03/02/2015 23.89 24.14 23.66 24.01 4,595,741
02/27/2015 23.95 24.15 23.83 23.91 4,424,440
02/26/2015 24.4 24.565 23.97 24.11 3,836,676
02/25/2015 24.43 24.57 24.36 24.5 4,459,486
02/24/2015 24.11 24.6 24.06 24.45 7,337,153
02/23/2015 24.13 24.14 23.89 24.13 4,457,141
02/20/2015 23.93 24.22 23.76 24.2 3,803,080
02/19/2015 23.73 24.09 23.62 24 3,250,473
02/18/2015 23.82 23.9 23.67 23.75 2,411,722
02/17/2015 23.82 23.95 23.68 23.93 2,434,288
02/13/2015 23.64 23.9 23.58 23.84 2,504,013
02/12/2015 23.43 23.94 23.41 23.65 4,493,158
02/11/2015 23.14 23.38 23.1 23.29 4,043,654
02/10/2015 23.3 23.33 22.86 23.12 3,023,522
02/09/2015 23.3 23.45 23.13 23.15 2,727,650
02/06/2015 23.24 23.61 23.24 23.43 5,029,389
02/05/2015 22.83 23.34 22.82 23.24 4,228,185
02/04/2015 23.06 23.48 22.7 22.74 5,677,269
02/03/2015 22.69 23.28 22.69 23.22 5,460,560
02/02/2015 22.73 22.83 22.15 22.56 5,997,100
01/30/2015 22.61 22.995 22.56 22.73 8,003,087
01/29/2015 22.71 22.99 22.49 22.71 6,542,959
01/28/2015 23.39 23.59 22.65 22.65 11,988,480
01/27/2015 21.83 22.03 21.73 21.83 5,029,305
01/26/2015 21.98 22.16 21.76 22.15 2,148,977
01/23/2015 22.04 22.38 21.97 22.01 2,142,850
01/22/2015 21.59 22.06 21.52 22.05 1,765,274
01/21/2015 21.55 21.89 21.37 21.84 2,973,471
01/20/2015 21.74 21.84 21.47 21.72 2,833,483
01/16/2015 21.38 21.68 21.24 21.63 3,697,147
01/15/2015 22.32 22.55 21.32 21.39 10,814,470
01/14/2015 22.2 22.34 21.73 22.25 6,331,013
01/13/2015 22.3 22.93 22.145 22.4 3,530,086
01/12/2015 22.85 22.85 22.39 22.45 5,407,529
01/09/2015 23.03 23.21 22.68 23.05 4,157,068
01/08/2015 22.61 23.1 22.6 23.03 5,419,058
01/07/2015 22.01 22.715 21.92 22.38 9,810,731
01/06/2015 22.19 22.22 21.735 21.89 4,321,959
01/05/2015 22.32 22.33 22.071 22.2 3,806,484
01/02/2015 22.46 22.58 22.24 22.45 2,086,495
12/31/2014 22.69 22.73 22.28 22.32 1,884,734
12/30/2014 22.58 22.79 22.46 22.67 1,809,573
12/29/2014 22.73 22.85 22.58 22.59 2,573,058
12/26/2014 22.87 22.98 22.72 22.73 1,982,614
12/24/2014 22.79 23.04 22.78 22.83 1,338,659
12/23/2014 22.67 23.1 22.635 22.81 3,974,136
12/22/2014 22.43 22.71 22.42 22.66 3,255,489
12/19/2014 22.06 22.48 21.98 22.48 8,695,636
12/18/2014 21.69 21.91 21.68 21.9 3,892,423
12/17/2014 21.4 21.565 21.23 21.42 5,418,813
12/16/2014 21.12 21.66 21.03 21.37 6,488,365
12/15/2014 21.3 21.5 21.14 21.26 8,000,590
12/12/2014 21.23 21.34 21.06 21.1 4,702,632
12/11/2014 21.59 21.715 21.34 21.37 4,480,196
12/10/2014 21.78 21.86 21.32 21.43 9,297,782
12/09/2014 21.45 21.88 21.34 21.85 4,979,753
12/08/2014 22.3 22.3 21.65 21.7 8,064,462
12/05/2014 22.17 22.37 22.055 22.34 4,707,717
12/04/2014 22.22 22.28 22.08 22.24 3,912,834
12/03/2014 21.63 22.33 21.59 22.31 5,782,169
12/02/2014 21.58 21.7 21.41 21.53 5,900,548
12/01/2014 22.09 22.09 21.67 21.76 5,173,517
11/28/2014 22.07 22.28 21.9 22.16 2,035,644
11/26/2014 22.23 22.29 22.12 22.2 5,056,150
11/25/2014 22.02 22.27 22.01 22.26 4,853,616
11/24/2014 21.84 22.079 21.72 22.05 4,000,294
11/21/2014 21.63 21.85 21.53 21.85 3,684,466
11/20/2014 21.35 21.49 21.18 21.39 3,879,762
11/19/2014 21.51 21.54 21.29 21.46 3,808,842
11/18/2014 21.27 21.71 21.19 21.58 5,535,101
11/17/2014 21.04 21.43 20.88 21.33 6,532,644
11/14/2014 20.41 21.02 20.4 20.99 5,634,570
11/13/2014 20.8 20.85 20.35 20.45 7,384,843
11/12/2014 20.18 20.96 20.13 20.87 9,857,182
11/11/2014 21.86 21.95 20.22 20.28 21,582,540
11/10/2014 21.18 21.7 21.18 21.5 6,147,624
11/07/2014 21.55 21.995 21.55 21.91 5,227,048
11/06/2014 21.45 21.67 21.41 21.61 5,634,267
11/05/2014 21.26 21.465 21.09 21.43 5,068,990
11/04/2014 21.12 21.23 20.95 21.19 4,568,986
11/03/2014 21.05 21.11 20.83 21.07 6,262,589
10/31/2014 21.18 21.31 20.84 21.07 11,697,190
10/30/2014 20.95 21.23 20.8 20.97 8,830,398
10/29/2014 20.65 21.03 20.52 20.96 11,767,360
10/28/2014 19.74 20.78 19.73 20.71 10,603,690
10/27/2014 18.99 19.82 18.81 19.72 13,508,140
10/24/2014 19.75 19.93 18.96 19 21,195,120
10/23/2014 19.91 20.37 19.78 20.32 8,224,844
10/22/2014 20.11 20.2 19.66 19.68 7,058,632
10/21/2014 19.85 20.26 19.76 20.18 6,055,956
10/20/2014 19.37 19.9 19.28 19.8 4,820,312
10/17/2014 19.38 19.63 19.31 19.48 6,120,621
10/16/2014 18.83 19.38 18.83 19.19 7,666,244
10/15/2014 18.54 19.17 18.41 19.13 9,634,605
10/14/2014 18.73 19.075 18.68 18.77 8,181,905
10/13/2014 18.96 19.1 18.55 18.57 10,166,940
10/10/2014 20.12 20.2 19.03 19.04 18,728,910
10/09/2014 21.12 21.12 20.73 20.94 7,294,913
10/08/2014 21.02 21.23 20.45 21.2 9,059,992
10/07/2014 21.63 21.8 21.25 21.29 5,452,420
10/06/2014 22.07 22.08 21.6 21.66 3,176,243
10/03/2014 22 22.21 21.93 22.06 2,722,790
10/02/2014 21.68 22.05 21.6128 21.95 2,903,215
10/01/2014 22.1 22.12 21.64 21.68 7,007,924
09/30/2014 22.25 22.3 22.06 22.15 4,164,769
09/29/2014 22.09 22.22 21.9 22.18 3,349,387
09/26/2014 22.1 22.29 22.02 22.22 3,018,582
09/25/2014 22.52 22.55 22.08 22.16 4,990,792
09/24/2014 22.52 22.66 22.45 22.55 3,312,160
09/23/2014 22.63 22.74 22.51 22.53 4,495,764
09/22/2014 22.64 22.88 22.5 22.6 3,857,833
09/19/2014 22.83 22.91 22.505 22.63 13,910,410
09/18/2014 22.82 22.98 22.77 22.79 4,250,772
09/17/2014 22.84 23.02 22.74 22.82 3,898,896
09/16/2014 23.01 23.01 22.49 22.8 5,942,218
09/15/2014 23.13 23.14 22.6 23.03 7,200,534
09/12/2014 23.63 23.63 23.13 23.16 3,854,195
09/11/2014 23.72 23.72 23.31 23.7 4,042,241
09/10/2014 23.44 23.76 23.4 23.74 3,244,507
09/09/2014 23.49 23.55 23.3 23.35 3,507,900
09/08/2014 23.2 23.6 23.2 23.51 3,888,331
09/05/2014 23.06 23.415 23.06 23.33 6,294,522
09/04/2014 23.07 23.5095 23.01 23.17 4,143,622
09/03/2014 23.23 23.25 23.03 23.12 5,231,243
09/02/2014 23.21 23.565 23.16 23.19 3,803,967
08/29/2014 23.26 23.27 23.01 23.19 5,745,274
08/28/2014 23.08 23.19 22.9 23.18 4,385,379
08/27/2014 23.54 23.71 23.21 23.23 5,167,282
08/26/2014 23.79 23.8 23.5 23.51 4,511,872
08/25/2014 24.14 24.18 23.62 23.75 2,793,959
08/22/2014 23.87 24.21 23.78 24.05 4,155,837
08/21/2014 23.8 24.1 23.65 23.99 5,015,601
08/20/2014 23.58 23.975 23.5 23.79 5,867,257
08/19/2014 23.26 23.69 23.215 23.69 6,655,069
08/18/2014 23.18 23.33 23.06 23.25 4,663,598
08/15/2014 23.1 23.18 22.91 22.99 7,052,707
08/14/2014 23.45 23.65 22.95 23 9,829,523
08/13/2014 23.43 23.75 23.38 23.58 5,749,564
08/12/2014 23.33 23.49 23.22 23.34 3,943,043
08/11/2014 23.29 23.45 23.18 23.32 4,204,477
08/08/2014 23 23.29 22.92 23.24 4,478,154
08/07/2014 23.45 23.5 22.99 23 4,499,733
08/06/2014 23.25 23.46 23.18 23.35 4,122,474
08/05/2014 23.14 23.38 23.06 23.31 4,311,635
08/04/2014 23.22 23.46 23.04 23.2 5,802,184
08/01/2014 23.41 23.55 23.16 23.27 6,160,460
07/31/2014 23.56 23.82 23.48 23.54 6,580,648
07/30/2014 23.84 24 23.66 23.72 5,917,721
07/29/2014 23.72 24.06 23.69 23.71 7,472,474
07/28/2014 23.41 23.74 23.14 23.72 7,856,652
07/25/2014 23.17 23.43 23.02 23.25 6,462,681
07/24/2014 22.44 23.33 22.4 23.21 13,961,220
07/23/2014 22.64 22.77 21.97 22.43 40,635,970
07/22/2014 24.59 25.19 24.59 24.82 9,909,607
07/21/2014 24.27 24.67 24.01 24.45 9,647,738
07/18/2014 24 24.1 23.9 24 4,988,325
07/17/2014 23.8 24.01 23.69 23.85 7,795,628
07/16/2014 24.24 24.345 23.78 23.83 6,879,957
07/15/2014 24.2 24.39 24.06 24.17 3,203,251
07/14/2014 24.32 24.36 24.06 24.13 3,996,257
07/11/2014 24.42 24.49 24.19 24.27 3,040,795
07/10/2014 24.14 24.5 24.01 24.39 3,248,774
07/09/2014 24.07 24.41 24.06 24.38 6,444,520
07/08/2014 24.6 24.61 24.02 24.08 6,747,376
07/07/2014 24.75 24.82 24.58 24.71 3,200,090
07/03/2014 24.95 24.96 24.65 24.65 2,388,688
07/02/2014 24.55 24.94 24.55 24.78 4,135,449
07/01/2014 24.64 24.73 24.44 24.5 4,386,770
06/30/2014 24.5 24.74 24.47 24.54 3,589,193
06/27/2014 24.22 24.58 24.14 24.47 6,857,969
06/26/2014 24.2 24.34 24.03 24.24 4,280,592
06/25/2014 24.08 24.3 23.97 24.14 6,484,721
06/24/2014 24.46 24.5499 24.07 24.13 7,088,968
06/23/2014 24.26 24.54 24.19 24.43 4,501,105
06/20/2014 24.21 24.4 24.071 24.26 13,231,020
06/19/2014 25.09 25.11 24.2 24.21 14,218,620
06/18/2014 25.19 25.29 24.92 25.25 3,604,048
06/17/2014 24.85 25.35 24.84 25.19 4,682,307
06/16/2014 24.62 25.12 24.55 24.93 5,653,829
06/13/2014 24.55 24.65 24.4 24.59 6,232,702
06/12/2014 24.63 24.795 24.445 24.63 4,470,587
06/11/2014 24.71 24.805 24.61 24.66 3,809,795
06/10/2014 24.7 24.88 24.63 24.73 4,436,992
06/09/2014 24.87 25.06 24.7 24.74 3,591,060
06/06/2014 24.91 25.13 24.84 24.89 4,334,714
06/05/2014 25 25 24.545 24.8 5,405,100
06/04/2014 24.47 24.81 24.42 24.68 5,640,748
06/03/2014 24.43 24.67 24.41 24.52 6,295,126
06/02/2014 24.5 24.6 24.165 24.5 10,145,520
05/30/2014 25.44 25.46 24.39 24.46 10,332,700
05/29/2014 25.4 25.7 25.4 25.45 7,077,835
05/28/2014 25.09 25.43 25.03 25.23 9,125,982
05/27/2014 24.9 25.24 24.85 25.02 7,563,611
05/23/2014 24.75 24.98 24.64 24.78 5,661,859
05/22/2014 24.59 24.83 24.565 24.7 5,476,116
05/21/2014 24.39 24.68 24.29 24.59 6,744,724
05/20/2014 24.6 24.71 24.31 24.31 8,053,469
05/19/2014 24.37 24.86 24.37 24.62 6,889,079
05/16/2014 24.73 24.75 24.3 24.41 7,851,910
05/15/2014 24.97 25.11 24.47 24.71 6,654,347
05/14/2014 24.84 25.05 24.455 24.61 7,970,082
05/13/2014 24.81 24.94 24.66 24.87 5,661,184
05/12/2014 24.74 25.12 24.71 24.78 4,097,560
05/09/2014 24.63 24.6725 24.25 24.6 3,959,303
05/08/2014 24.66 25.15 24.535 24.64 4,703,865
05/07/2014 24.59 24.7 24.27 24.67 4,955,521
05/06/2014 24.73 24.92 24.55 24.6 4,127,130
05/05/2014 24.64 24.8961 24.53 24.8 3,811,485
05/02/2014 24.91 25.12 24.74 24.75 5,106,281
05/01/2014 24.74 25.245 24.67 24.91 5,829,062
04/30/2014 24.28 24.75 24.21 24.69 6,353,392
04/29/2014 24.1 24.46 24.1 24.28 6,498,738
04/28/2014 24.61 24.71 23.81 24.03 10,258,940
04/25/2014 25.12 25.16 24.48 24.48 7,907,054
04/24/2014 25.19 25.415 24.62 25.24 12,027,080
04/23/2014 25.4 25.41 24.45 24.86 18,234,570
04/22/2014 25.57 26.13 25.37 25.89 9,648,250
04/21/2014 25.1 25.603 25.02 25.42 5,225,526
04/17/2014 25.02 25.32 24.86 25.17 9,636,855
04/16/2014 25 25.5 24.86 25.05 7,926,553
04/15/2014 24.81 24.945 24.18 24.89 7,183,953
04/14/2014 24.47 24.87 24.21 24.69 7,932,387
04/11/2014 24.8 25.04 24.28 24.29 8,927,864
04/10/2014 25.48 25.48 24.84 24.85 7,647,010
04/09/2014 25.37 25.485 24.945 25.31 8,534,303
04/08/2014 25.33 25.53 25.02 25.25 8,225,320
04/07/2014 25.75 25.79 25.19 25.33 8,463,067
04/04/2014 26.84 26.88 25.82 25.9 7,460,364
04/03/2014 26.32 26.88 26.28 26.8 6,302,972
04/02/2014 26.43 26.584 26.26 26.35 3,811,031
04/01/2014 25.86 26.54 25.86 26.43 5,957,259
03/31/2014 25.66 26 25.6501 25.76 4,030,705
03/28/2014 25.37 25.93 25.33 25.62 4,239,900
03/27/2014 25.65 25.94 25.32 25.33 4,683,823
*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?