UK markets close in 7 hours 13 minutes

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.97+0.61 (+0.57%)
At close: 04:00PM EDT
106.56 -1.41 (-1.31%)
Pre-market: 04:17AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024107.84108.89106.56107.97107.971,600,200
20 Jun 2024108.39109.63106.00107.36107.361,561,900
18 Jun 2024114.60115.24112.59112.68112.68604,500
17 Jun 2024112.83114.63112.29114.53114.53764,800
14 Jun 2024112.32113.10111.43112.91112.91641,900
13 Jun 2024110.42113.27110.08112.70112.70640,000
12 Jun 2024111.49112.99110.77111.02111.02605,000
11 Jun 2024107.90110.81107.15110.43110.43876,600
10 Jun 2024110.32111.61108.75108.99108.991,135,100
07 Jun 2024105.92113.35105.56112.05112.051,038,200
06 Jun 2024107.02107.26105.54106.32106.32808,800
05 Jun 2024106.86107.55105.76106.58106.58807,600
04 Jun 2024105.48106.20104.27104.48104.48756,400
03 Jun 2024105.25107.01104.39105.74105.74746,400
31 May 2024105.01106.80103.89105.25105.254,967,500
30 May 2024104.58105.73103.70105.46105.46582,300
29 May 2024104.98105.23103.10104.25104.25765,200
28 May 2024107.07107.08103.60105.06105.06627,900
24 May 2024103.88106.13103.67106.06106.06675,800
23 May 2024105.41105.54103.40103.94103.94796,300
22 May 2024106.54108.21105.41105.51105.51950,100
21 May 2024108.30108.45106.63106.97106.97594,500
20 May 2024109.55109.86107.28108.62108.62604,800
17 May 2024110.13110.50108.21108.99108.99574,100
16 May 2024109.37110.78108.90110.49110.49675,600
15 May 2024112.37113.06109.29109.74109.74812,900
14 May 2024113.96113.96110.68112.01112.01451,200
13 May 2024110.46113.51110.38113.17113.17655,800
10 May 2024113.15113.84109.32109.63109.63564,200
09 May 2024110.97113.18109.80113.12113.12812,100
08 May 2024111.94112.47110.05110.70110.70771,200
07 May 2024109.50111.58108.60111.21111.21842,000
06 May 2024110.14111.26109.54109.85109.85571,200
03 May 2024110.14111.55108.58110.01110.01693,800
02 May 2024105.14113.36103.01109.29109.291,061,700
01 May 2024110.13112.19110.01110.31110.31800,800
30 Apr 2024110.96112.15110.08110.75110.75614,000
29 Apr 2024109.90112.17109.50111.22111.22781,400
26 Apr 2024107.00110.82106.73109.46109.46480,600
25 Apr 2024108.25109.05107.22107.43107.43424,900
24 Apr 2024108.66109.39107.60108.32108.32401,300
23 Apr 2024109.72110.44108.90109.67109.67376,800
22 Apr 2024110.33110.47108.41108.83108.83514,000
19 Apr 2024109.27111.35108.88109.94109.94756,600
18 Apr 2024107.15109.51107.15109.27109.27564,500
17 Apr 2024109.04109.26106.61107.10107.10592,700
16 Apr 2024110.41111.21108.75108.90108.90545,600
15 Apr 2024110.91112.27110.09110.91110.91603,200
12 Apr 2024113.10113.10110.42110.58110.58431,100
11 Apr 2024114.45114.74112.44113.49113.49633,700
10 Apr 2024113.66114.31112.50114.08114.08716,700
09 Apr 2024115.33115.94112.70114.00114.00690,000
08 Apr 2024116.25116.79114.89115.09115.09437,800
05 Apr 2024115.19116.86114.82116.42116.42530,800
04 Apr 2024117.56118.01115.10115.21115.21512,000
03 Apr 2024117.55117.98116.23116.92116.92425,700
02 Apr 2024118.51119.42117.05117.55117.55571,300
01 Apr 2024120.58120.81118.21118.98118.98360,300
28 Mar 2024120.51121.53120.03120.42120.42409,900
27 Mar 2024118.58120.55118.15120.51120.51471,600
26 Mar 2024120.60120.86117.71117.93117.931,689,800
25 Mar 2024122.33123.68120.60120.79120.79597,500
22 Mar 2024124.62125.27121.51121.81121.81691,800
21 Mar 2024125.31125.95123.63124.10124.10682,900
20 Mar 2024124.01125.65123.41124.79124.79675,500
19 Mar 2024123.49125.28123.08125.00125.00803,600
18 Mar 2024120.42123.93120.42123.41123.41841,700
15 Mar 2024118.13121.59118.13120.90120.901,529,400
14 Mar 2024117.50118.36116.57118.30118.30606,300
13 Mar 2024115.80118.20115.80117.77117.77458,700
12 Mar 2024116.12116.81115.45115.79115.79492,400
11 Mar 2024117.01118.81116.60116.63116.63456,000
08 Mar 2024116.36119.04116.02117.53117.53420,400
07 Mar 2024117.05117.54115.68116.37116.37593,600
06 Mar 2024120.85122.11116.82117.19117.19734,600
05 Mar 2024117.40119.50116.67118.42118.42782,300
04 Mar 2024119.06120.00115.64117.53117.531,098,800
01 Mar 2024119.65122.57118.54118.85118.851,044,400
29 Feb 2024125.50125.50116.00118.90118.902,253,200
28 Feb 2024132.18132.85129.18129.70129.70697,700
27 Feb 2024133.20133.35131.13132.26132.26451,500
26 Feb 2024131.81134.17131.81132.77132.77552,600
23 Feb 2024128.88132.44128.05132.28132.28385,900
22 Feb 2024128.42128.63126.09128.45128.45343,400
21 Feb 2024126.21128.47125.58128.42128.42302,200
20 Feb 2024126.88130.68126.22126.36126.36637,600
16 Feb 2024127.00127.79124.17126.78126.78673,900
15 Feb 2024122.56126.91122.56126.82126.82433,700
14 Feb 2024122.99122.99120.64122.24122.24510,300
13 Feb 2024122.37123.53120.99121.83121.83455,500
12 Feb 2024123.43124.84123.12124.24124.24325,600
09 Feb 2024123.19123.48122.20123.43123.43280,700
08 Feb 2024122.05123.12120.71122.67122.67360,400
07 Feb 2024124.69124.69122.73122.94122.94301,100
06 Feb 2024122.63125.80122.17124.71124.71407,900
05 Feb 2024122.66122.93121.25121.98121.98305,100
02 Feb 2024122.35123.51121.12122.90122.90354,400
01 Feb 2024122.52124.41121.80123.68123.68623,300
31 Jan 2024126.66126.96122.35122.72122.72535,300
30 Jan 2024127.57127.57123.58125.56125.56436,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...