UK markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.00+1.74 (+1.15%)
At close: 01:00PM EST
153.50 +0.50 (+0.33%)
After hours: 04:12PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022151.53154.02150.99153.00153.00139,600
23 Nov 2022153.09153.91150.75151.26151.26341,400
22 Nov 2022149.28153.38148.51153.21153.21413,100
21 Nov 2022147.13149.47145.48148.86148.86446,100
18 Nov 2022146.36148.25145.67147.18147.18554,300
17 Nov 2022141.84145.17140.32145.12145.12511,400
16 Nov 2022147.92148.13142.11142.74142.74533,100
15 Nov 2022149.87149.97147.36148.44148.44510,900
14 Nov 2022149.33153.46147.66148.45148.45629,100
11 Nov 2022149.00149.80141.76149.15149.15771,700
10 Nov 2022150.00156.04146.40149.90149.901,050,900
09 Nov 2022141.80144.83139.36140.00140.00920,200
08 Nov 2022145.17145.57142.20142.67142.67825,100
07 Nov 2022147.00147.63143.56145.37145.37681,100
04 Nov 2022144.80147.10143.79146.43146.43574,900
03 Nov 2022142.17145.22139.23145.00145.00447,300
02 Nov 2022145.65146.94143.23143.23143.23421,300
01 Nov 2022144.17146.44143.94145.61145.61306,100
31 Oct 2022144.34144.34142.77143.79143.79361,300
28 Oct 2022143.13144.32141.01143.92143.92402,300
27 Oct 2022141.02142.26139.62141.35141.35293,200
26 Oct 2022138.32141.53138.32139.38139.38359,900
25 Oct 2022135.07137.90134.42137.62137.62353,300
24 Oct 2022135.12136.66133.47134.79134.79469,600
21 Oct 2022130.41135.74129.82135.01135.01394,700
20 Oct 2022131.56133.22129.60129.72129.72343,700
19 Oct 2022134.22134.22131.64132.33132.33345,700
18 Oct 2022136.84138.72134.71135.08135.08374,300
17 Oct 2022135.12136.33134.58135.63135.63267,700
14 Oct 2022135.25135.94132.53133.21133.21283,000
13 Oct 2022130.60135.36129.14134.58134.58282,200
12 Oct 2022132.99134.05130.74131.15131.15366,500
11 Oct 2022133.20135.76132.20133.46133.46453,200
10 Oct 2022135.34136.81133.35133.42133.42278,700
07 Oct 2022139.05139.05134.87135.80135.80537,700
06 Oct 2022136.39139.42135.87139.09139.09472,500
05 Oct 2022138.17138.98136.12136.39136.39533,400
04 Oct 2022135.87139.58135.87138.41138.41459,000
03 Oct 2022134.79136.37133.56135.45135.45511,200
30 Sept 2022132.81136.60132.45133.29133.29843,400
29 Sept 2022128.32132.78127.08132.42132.42588,100
28 Sept 2022128.55129.43127.15128.94128.94605,500
27 Sept 2022128.23129.45125.36126.59126.59539,000
26 Sept 2022127.44129.67126.17127.28127.28829,200
23 Sept 2022129.00129.81125.38127.67127.67704,200
22 Sept 2022132.98133.40130.48130.58130.58694,200
21 Sept 2022138.13139.33132.29133.28133.281,153,900
20 Sept 2022146.07146.33137.70137.84137.841,212,900
19 Sept 2022146.69148.42145.66148.07148.07695,500
16 Sept 2022151.99152.59145.60147.49147.49875,100
15 Sept 2022151.60154.75150.51152.18152.18479,800
14 Sept 2022151.63152.52149.71151.82151.82547,300
13 Sept 2022151.33151.95150.16151.44151.44526,000
12 Sept 2022152.95154.71151.09152.87152.87611,800
09 Sept 2022152.11154.29151.99152.66152.66374,600
08 Sept 2022151.28151.88149.38151.55151.55491,200
07 Sept 2022149.97152.45149.19152.00152.00670,400
06 Sept 2022155.10155.73150.57150.90150.90471,700
02 Sept 2022156.36158.26154.49154.88154.88288,100
01 Sept 2022154.15157.26151.89157.15157.15404,200
31 Aug 2022152.92155.76152.58155.22155.22679,600
30 Aug 2022152.96154.17151.31152.15152.15418,700
29 Aug 2022154.62154.62152.07152.68152.68388,800
26 Aug 2022160.31162.55155.79155.87155.87269,700
25 Aug 2022162.02162.02159.00160.51160.51412,800
24 Aug 2022156.81163.31156.54161.18161.18600,000
23 Aug 2022157.37158.62155.77156.81156.81301,900
22 Aug 2022156.17157.91154.92157.40157.40347,100
19 Aug 2022156.26156.90154.70156.65156.65418,000
18 Aug 2022158.00158.35155.23156.55156.55513,600
17 Aug 2022157.89159.31157.51157.60157.60594,500
16 Aug 2022160.74161.67158.50158.72158.72430,900
15 Aug 2022156.86160.52155.70160.26160.26487,800
12 Aug 2022154.03157.19154.03157.08157.08368,900
11 Aug 2022157.15158.17153.83154.25154.25441,600
10 Aug 2022157.75158.60154.97157.43157.43522,200
09 Aug 2022154.65156.91153.85156.55156.55557,100
08 Aug 2022152.32155.51152.32154.11154.11815,600
05 Aug 2022151.73157.92150.84153.72153.72763,100
04 Aug 2022154.60159.51150.13151.17151.17873,200
03 Aug 2022152.82153.18150.30151.66151.66691,400
02 Aug 2022152.00152.90149.30152.75152.75495,200
01 Aug 2022154.94155.85150.30151.04151.04724,900
29 Jul 2022156.52156.74153.96156.06156.06688,500
28 Jul 2022159.81162.49153.18157.74157.74314,200
27 Jul 2022158.18161.81157.73159.68159.68498,700
26 Jul 2022157.12158.84156.00158.54158.54337,900
25 Jul 2022158.52159.29156.85157.66157.66434,200
22 Jul 2022159.39159.79156.47157.53157.53262,900
21 Jul 2022156.02158.97155.14158.37158.37369,500
20 Jul 2022159.28159.28155.70156.15156.15482,000
19 Jul 2022156.19159.44156.19158.93158.93391,400
18 Jul 2022158.53159.07155.25155.71155.71240,900
15 Jul 2022156.12157.62154.16157.44157.44300,400
14 Jul 2022153.25156.14151.69155.21155.21276,100
13 Jul 2022152.63154.82151.59154.01154.01301,800
12 Jul 2022155.00157.10153.99154.50154.50340,800
11 Jul 2022157.32158.17155.12155.63155.63243,400
08 Jul 2022155.31158.98153.30158.30158.30700,600
07 Jul 2022161.11162.00158.12158.30158.30742,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...