Quantcast

Juniper Networks, Inc. Common Stock Historical Stock Prices

JNPR 
$25.95
*  
0.37
1.41%
Get JNPR Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading JNPR now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    JNPR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 26.23 26.34 25.82 25.95 2,250,751
03/25/2019 26.22 26.34 25.82 25.95 2,252,712
03/22/2019 26.6 26.87 26.32 26.32 3,617,296
03/21/2019 26.24 26.9 26.23 26.78 3,024,465
03/20/2019 26.33 26.3674 25.97 26.22 3,820,609
03/19/2019 26.26 26.56 26.18 26.2 3,468,652
03/18/2019 26.55 26.8885 26.28 26.36 5,792,334
03/15/2019 26.69 27.07 26.68 26.84 7,585,999
03/14/2019 26.44 26.82 26.43 26.7 3,870,742
03/13/2019 26.41 26.68 26.29 26.46 2,975,680
03/12/2019 26.22 26.445 26.08 26.28 3,307,870
03/11/2019 25.78 26.34 25.78 26.17 5,112,187
03/08/2019 25.74 26.01 25.63 25.69 4,351,591
03/07/2019 26.54 26.54 25.9 25.95 3,179,107
03/06/2019 26.58 26.685 26.24 26.58 2,776,724
03/05/2019 27.03 27.1 26.54 26.55 3,249,192
03/04/2019 27.11 27.31 26.68 27 3,581,579
03/01/2019 27.28 27.28 26.95 27.03 4,284,856
02/28/2019 27.26 27.315 27.07 27.08 2,541,750
02/27/2019 27.42 27.59 27.38 27.46 2,842,010
02/26/2019 27.48 27.81 27.36 27.57 4,261,188
02/25/2019 27.71 27.78 27.5 27.6 2,776,442
02/22/2019 27.4 27.62 27.24 27.61 2,560,036
02/21/2019 27.15 27.35 26.9901 27.24 4,073,284
02/20/2019 27.21 27.29 27.06 27.19 3,105,897
02/19/2019 27.04 27.32 26.93 27.15 4,224,941
02/15/2019 27.24 27.255 27.01 27.12 3,617,104
02/14/2019 26.75 27.13 26.67 26.96 2,956,052
02/13/2019 26.71 26.85 26.48 26.73 3,799,656
02/12/2019 26.39 26.695 26.32 26.62 3,457,588
02/11/2019 26.22 26.27 26.07 26.17 1,931,487
02/08/2019 25.93 26.125 25.8 26.09 2,705,148
02/07/2019 25.91 25.99 25.64 25.97 4,384,756
02/06/2019 26.02 26.15 25.88 26.12 3,887,060
02/05/2019 26.05 26.19 25.97 26.06 4,299,204
02/04/2019 25.74 26.06 25.71 26.01 4,610,761
02/01/2019 26.09 26.15 25.72 25.81 4,272,253
01/31/2019 25.77 26.21 25.77 25.94 5,233,192
01/30/2019 25 26.24 24.82 25.83 16,014,000
01/29/2019 28.25 28.35 27.78 27.95 4,366,790
01/28/2019 27.95 28.255 27.83 28.15 3,877,397
01/25/2019 28.46 28.61 28.29 28.38 2,283,563
01/24/2019 28 28.46 27.87 28.18 2,188,048
01/23/2019 27.93 28.37 27.74 27.99 2,558,102
01/22/2019 28.21 28.23 27.63 27.84 3,061,247
01/18/2019 28.13 28.62 28.076 28.32 3,026,628
01/17/2019 27.95 28.04 27.58 27.95 3,401,409
01/16/2019 28.12 28.26 28.01 28.07 1,969,332
01/15/2019 27.87 28.2172 27.73 28.13 2,540,667
01/14/2019 27.92 28.09 27.84 27.9 2,024,205
01/11/2019 28.09 28.34 27.94 28.13 2,509,538
01/10/2019 27.85 28.29 27.785 28.26 2,274,986
01/09/2019 27.95 28.26 27.81 28.15 2,529,215
01/08/2019 27.78 27.94 27.35 27.87 2,659,877
01/07/2019 27.06 27.69 26.985 27.52 2,367,029
01/04/2019 26.41 27.11 26.36 27 2,777,428
01/03/2019 26.6 26.69 25.88 26 5,002,319
01/02/2019 26.57 27.03 26.48 26.89 2,344,636
12/31/2018 26.9 26.97 26.62 26.91 2,060,201
12/28/2018 26.96 27.11 26.57 26.75 2,205,156
12/27/2018 26.22 26.8 25.835 26.8 2,878,279
12/26/2018 25.66 26.6 25.3 26.6 4,845,859
*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?

Smart Portfolio