UK markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.12+2.18 (+1.69%)
As of 11:42AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022128.32131.13127.08131.12131.12141,330
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
06 Jul 2022159.85161.23157.38160.44160.44381,500
05 Jul 2022156.95160.12154.92160.04160.04490,900
01 Jul 2022155.90159.28153.96158.58158.58388,000
30 Jun 2022154.02157.58154.00156.01156.01436,000
29 Jun 2022155.08157.13153.93156.36156.36274,800
28 Jun 2022155.47157.78154.35155.24155.24445,700
27 Jun 2022153.40157.65152.66156.69156.69472,900
24 Jun 2022152.10153.93150.47153.49153.49431,600
23 Jun 2022148.61151.55147.82150.77150.77536,100
22 Jun 2022148.07151.79148.02149.05149.05668,200
21 Jun 2022143.36149.88143.36149.12149.12803,400
17 Jun 2022144.00145.94142.48142.91142.91976,900
16 Jun 2022143.10143.57140.92142.56142.56617,100
15 Jun 2022143.93147.20143.60145.78145.78494,800
14 Jun 2022142.99145.00142.34143.06143.06604,700
13 Jun 2022144.30144.50141.28141.59141.59482,800
10 Jun 2022145.60147.58144.02147.50147.50547,400
09 Jun 2022152.13153.03147.94148.06148.06364,200
08 Jun 2022154.09155.00150.08151.61151.61466,800
07 Jun 2022150.32154.69148.36154.57154.57428,200
06 Jun 2022152.15153.27147.51149.25149.25389,000
03 Jun 2022150.47152.04149.76151.67151.67510,300
02 Jun 2022146.11151.02144.96150.94150.94383,900
01 Jun 2022149.68149.68144.70147.55147.55411,500
31 May 2022150.50150.50146.95149.68149.681,001,500
27 May 2022152.61152.61149.54150.91150.91477,900
26 May 2022151.02154.25150.00152.46152.46833,600
25 May 2022144.20149.49143.25148.01148.01738,500
24 May 2022145.20145.20141.22142.98142.98718,500
23 May 2022150.00150.83145.10145.50145.50634,700
20 May 2022149.75150.52144.93148.53148.53375,700
19 May 2022146.03151.45146.03149.53149.53424,900
18 May 2022152.31152.93147.31147.52147.52418,200
17 May 2022149.77153.00148.64152.31152.31321,400
16 May 2022146.83149.17146.37147.15147.15370,100
13 May 2022144.57148.89144.10146.49146.49418,400
12 May 2022142.77144.97140.05142.81142.81484,500
11 May 2022142.81149.17142.81143.37143.37375,800
10 May 2022143.17144.75138.00144.03144.03867,300
09 May 2022148.92149.83141.57141.87141.87857,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...