Historical Stock Prices

JNPR 
$26.11
*  
0.19
0.72%
Get JNPR Alerts
*Delayed - data as of Jul. 2, 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 03-JUL-2014 TO 03-JUL-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.
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
05/27/2015 27.25 28.26 27.25 27.81 10,933,380
05/26/2015 27.46 27.46 26.87 26.98 4,404,673
05/22/2015 27.59 27.67 27.32 27.6 2,977,687
05/21/2015 27.55 27.66 27.23 27.59 3,318,097
05/20/2015 27.51 27.7347 27.38 27.6 3,277,655
05/19/2015 27.67 27.7 27.36 27.53 3,720,889
05/18/2015 27.35 27.69 27.27 27.62 3,685,407
05/15/2015 27.45 27.47 27.12 27.32 3,546,613
05/14/2015 27.23 27.44 27.17 27.44 3,529,639
05/13/2015 27.17 27.3 27.09 27.16 3,682,710
05/12/2015 27.36 27.38 26.8 27.05 4,882,727
05/11/2015 27.02 27.2839 26.97 27.09 4,597,930
05/08/2015 26.95 27.23 26.94 26.98 4,197,123
05/07/2015 26.71 26.89 26.66 26.73 3,343,470
05/06/2015 26.84 27.06 26.51 26.67 4,718,560
05/05/2015 26.99 27.19 26.62 26.68 5,360,909
05/04/2015 26.9 27.09 26.87 27.07 3,973,734
05/01/2015 26.7 27 26.7 26.91 5,916,622
04/30/2015 26.46 26.7 26.2801 26.43 3,959,164
04/29/2015 26.66 26.83 26.35 26.63 6,384,308
04/28/2015 26.3 26.93 26.15 26.83 6,953,166
04/27/2015 26.18 26.635 26.04 26.44 9,979,328
04/24/2015 25.7 26.27 25.67 26.14 18,564,310
04/23/2015 24.13 24.24 23.62 24 9,053,145
04/22/2015 24.25 24.45 23.78 24.39 5,176,556
04/21/2015 24.15 24.29 23.93 24.17 4,276,062
04/20/2015 23.9 24.16 23.74 24.14 3,204,068
04/17/2015 24.05 24.1 23.55 23.73 6,148,778
04/16/2015 24.27 24.49 24.18 24.29 5,969,193
04/15/2015 24.38 24.48 24.09 24.38 10,147,480
04/14/2015 23.78 24.185 23.72 23.99 8,376,649
04/13/2015 23.77 23.95 23.59 23.6 3,587,898
04/10/2015 23.76 23.86 23.61 23.77 3,746,314
04/09/2015 23.37 23.73 23.26 23.67 5,063,006
04/08/2015 23.42 23.62 23.25 23.34 7,304,576
04/07/2015 22.73 23.66 22.7 23.42 6,326,993
04/06/2015 22.49 22.74 22.32 22.7 6,025,183
04/02/2015 22.51 22.68 22.43 22.58 3,644,899
04/01/2015 22.5 22.625 22.21 22.5 3,832,624
03/31/2015 22.45 22.67 22.43 22.58 3,940,296
03/30/2015 22.47 22.62 22.205 22.53 4,449,987
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
*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?