UK Markets close in 5 hrs 32 mins

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.49+3.68 (+2.58%)
At close: 04:00PM EDT
146.00 -0.49 (-0.33%)
After hours: 07:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
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
06 May 2022150.75155.41149.87152.64152.64653,800
05 May 2022155.68161.90149.64153.22153.221,138,400
04 May 2022155.76158.49151.50157.43157.43678,800
03 May 2022157.35159.42153.15156.20156.20704,000
02 May 2022158.67159.21154.77157.30157.30684,900
29 Apr 2022160.86162.50158.93160.22160.22539,100
28 Apr 2022163.57163.57158.38161.19161.19538,900
27 Apr 2022162.22165.03161.19162.62162.62418,200
26 Apr 2022165.01166.81161.77162.53162.53620,700
25 Apr 2022160.51166.62159.73166.14166.14544,600
22 Apr 2022164.92164.92161.33163.00163.00473,500
21 Apr 2022169.52169.89165.07165.55165.55338,300
20 Apr 2022167.00168.76166.44168.00168.00427,100
19 Apr 2022163.70168.90163.70166.54166.54726,900
18 Apr 2022166.51166.55163.44164.07164.07496,800
14 Apr 2022162.73167.39162.30167.25167.25679,300
13 Apr 2022159.59162.85159.56162.30162.30321,600
12 Apr 2022160.78163.70159.97160.94160.94274,600
11 Apr 2022163.22165.02159.66160.16160.16379,800
08 Apr 2022167.95169.43165.55165.70165.70459,900
07 Apr 2022163.27169.98162.56168.66168.66761,500
06 Apr 2022156.17163.57156.17163.27163.27924,000
05 Apr 2022161.26165.92161.00162.88162.88738,300
04 Apr 2022158.64163.15155.88160.73160.73542,900
01 Apr 2022156.03159.24155.52158.90158.90583,300
31 Mar 2022158.00159.00155.26155.67155.67441,500
30 Mar 2022159.02159.90156.98157.43157.43274,500
29 Mar 2022158.70161.48157.80158.15158.15365,100
28 Mar 2022161.37161.59155.02158.15158.15453,900
25 Mar 2022160.00162.76158.52160.70160.70332,300
24 Mar 2022159.92160.29158.26159.61159.61451,200
23 Mar 2022159.98162.15158.02158.47158.47475,700
22 Mar 2022159.89161.98158.65159.48159.48449,600
21 Mar 2022156.86160.43156.86159.89159.89592,200
18 Mar 2022156.89158.76155.00156.61156.61704,200
17 Mar 2022157.71159.88157.14157.47157.47660,500
16 Mar 2022155.86158.59153.04158.33158.33523,000
15 Mar 2022153.93155.37152.89154.73154.73306,300
14 Mar 2022154.84156.60153.21153.93153.93432,100
11 Mar 2022155.57157.46154.55154.68154.68334,700
10 Mar 2022152.36155.71151.74155.19155.19318,800
09 Mar 2022153.57156.05152.99154.04154.04589,800
08 Mar 2022147.32159.40146.39153.60153.60916,000
07 Mar 2022151.97159.94151.30153.96153.96827,800
04 Mar 2022151.91154.82151.12154.42154.42754,000
03 Mar 2022153.02154.63149.85152.90152.90765,000
02 Mar 2022141.99155.97141.50153.10153.101,886,100
01 Mar 2022135.93137.44134.73136.63136.63782,800
28 Feb 2022137.46140.01136.11137.42137.42804,600
25 Feb 2022134.43139.71134.27139.20139.20508,500
24 Feb 2022129.86134.87129.51134.61134.61816,400
23 Feb 2022135.67136.78133.81134.21134.21484,800
22 Feb 2022136.02138.03134.88135.47135.47677,100
18 Feb 2022140.09141.74137.20137.89137.89551,200
17 Feb 2022143.38143.57139.73140.90140.90572,400
16 Feb 2022144.32146.65142.42144.59144.59509,300
15 Feb 2022142.42146.45142.42144.47144.47462,500
14 Feb 2022141.80143.68141.09142.31142.31576,200
11 Feb 2022143.26146.70141.60141.95141.95806,700
10 Feb 2022143.22146.61141.02143.20143.20343,700
09 Feb 2022139.81146.24139.30145.08145.08462,500
08 Feb 2022141.44141.44138.44139.63139.63660,800
07 Feb 2022140.94142.78140.24141.13141.13305,900
04 Feb 2022139.55142.04138.01140.94140.94408,400
03 Feb 2022140.32140.32137.60139.61139.61383,600
02 Feb 2022140.00142.01138.14140.74140.74486,600
01 Feb 2022138.91142.93137.77140.79140.79447,000
31 Jan 2022134.88139.93134.47138.91138.91576,800
28 Jan 2022134.48136.32133.17136.20136.20319,400
27 Jan 2022134.00137.62133.68135.05135.05590,100
26 Jan 2022131.61136.72130.48133.02133.02766,500
25 Jan 2022133.70133.70129.59131.04131.04802,300
24 Jan 2022132.82135.85129.58135.67135.67777,700
21 Jan 2022137.79139.56135.40136.76136.76721,600
20 Jan 2022140.85144.48138.95139.13139.13502,500
19 Jan 2022142.53142.53138.92140.64140.64675,400
18 Jan 2022144.54144.85139.51142.75142.75665,300
14 Jan 2022143.95145.89143.72144.30144.30527,300
13 Jan 2022146.47146.78142.48143.59143.59670,100
12 Jan 2022151.10151.17144.64145.07145.07776,600
11 Jan 2022148.03151.87146.72149.74149.741,594,700
10 Jan 2022142.05147.39140.13146.49146.492,127,100
07 Jan 2022133.36135.22133.29134.43134.43409,800
06 Jan 2022130.79133.44129.48132.74132.74597,800
05 Jan 2022131.29133.13129.65129.80129.80484,300
04 Jan 2022133.04134.38129.27129.64129.64731,300
03 Jan 2022128.28131.02126.14131.01131.01426,800
31 Dec 2021127.89129.63126.88127.40127.40365,300
30 Dec 2021131.65132.62128.11128.26128.26312,400
29 Dec 2021130.30131.97129.24131.53131.53355,900
28 Dec 2021129.61131.04129.15130.47130.47299,900
27 Dec 2021128.01130.51127.66129.61129.61336,200
23 Dec 2021128.74129.76127.83128.19128.19306,100
22 Dec 2021126.43128.13125.85127.70127.70323,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...