UK Markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.35+2.07 (+1.47%)
At close: 04:00PM EDT
141.45 -1.90 (-1.33%)
After hours: 04:28PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023141.98144.24141.68143.35143.35447,916
24 Mar 2023137.35142.17135.90141.28141.28478,500
23 Mar 2023139.40140.13136.46137.45137.45455,400
22 Mar 2023139.60141.56138.45138.46138.46436,200
21 Mar 2023138.78140.78138.62139.71139.71408,400
20 Mar 2023135.82138.44135.12137.98137.98384,000
17 Mar 2023137.20137.20134.73135.14135.14694,500
16 Mar 2023133.45137.57132.78137.22137.22534,200
15 Mar 2023133.22135.49132.50134.89134.89389,100
14 Mar 2023135.19137.89133.48135.27135.27575,700
13 Mar 2023133.00136.56132.82133.98133.98705,700
10 Mar 2023136.77137.35133.53134.06134.06648,200
09 Mar 2023139.83140.16137.22137.75137.75533,700
08 Mar 2023139.03140.81138.78139.83139.83559,600
07 Mar 2023140.78141.14136.94139.03139.031,038,500
06 Mar 2023145.25146.07142.26142.78142.78498,400
03 Mar 2023144.59147.10143.94146.12146.12512,000
02 Mar 2023141.22145.69140.23144.34144.341,307,500
01 Mar 2023139.84142.25139.43140.51140.51540,000
28 Feb 2023142.36142.42139.89140.40140.401,040,200
27 Feb 2023143.85144.82141.20141.31141.31649,200
24 Feb 2023144.74146.50142.70143.85143.85593,100
23 Feb 2023145.37146.57144.37146.19146.19574,800
22 Feb 2023145.60146.26144.60145.51145.51345,900
21 Feb 2023146.97147.48144.01145.02145.02589,500
17 Feb 2023146.82148.18145.89147.73147.73606,300
16 Feb 2023148.26149.14146.29146.32146.32614,700
15 Feb 2023149.44150.73147.29149.41149.41849,200
14 Feb 2023151.11152.90150.31150.69150.69709,300
13 Feb 2023149.85151.69149.02151.44151.44441,000
10 Feb 2023149.90150.65148.77150.01150.01426,300
09 Feb 2023151.50153.84149.78150.02150.02660,500
08 Feb 2023154.87155.03151.00151.00151.00387,000
07 Feb 2023152.87154.56150.71154.51154.51412,400
06 Feb 2023155.96157.00151.14153.13153.13705,000
03 Feb 2023156.89158.42155.29155.64155.64402,400
02 Feb 2023157.26157.40154.70156.40156.40316,200
01 Feb 2023155.79158.64154.61157.77157.77495,300
31 Jan 2023154.06156.80153.53156.66156.66345,400
30 Jan 2023156.27156.27153.14153.77153.77342,300
27 Jan 2023155.46156.81153.64155.57155.57366,100
26 Jan 2023155.13156.00152.35154.63154.63470,900
25 Jan 2023153.10155.42152.56155.34155.34398,700
24 Jan 2023155.16156.14152.85153.15153.15437,400
23 Jan 2023157.46157.65154.96155.54155.54468,400
20 Jan 2023155.50157.70154.96157.24157.24314,800
19 Jan 2023157.76157.76155.76156.12156.12473,000
18 Jan 2023155.07158.02154.82154.88154.88403,000
17 Jan 2023155.87157.32155.01155.78155.78348,100
13 Jan 2023157.74158.93156.38156.47156.47311,700
12 Jan 2023154.17157.77153.00157.74157.74600,600
11 Jan 2023152.19155.13151.20154.89154.89509,600
10 Jan 2023151.95152.60150.80152.60152.60455,900
09 Jan 2023157.84157.91152.17152.79152.79577,900
06 Jan 2023160.08160.83157.87158.79158.79500,600
05 Jan 2023159.60160.25157.81159.38159.38595,800
04 Jan 2023157.23160.62155.33160.47160.47721,800
03 Jan 2023159.59160.96153.57156.36156.36493,200
30 Dec 2022158.20159.80157.10159.31159.31413,100
29 Dec 2022157.51160.45156.82158.15158.15302,500
28 Dec 2022158.51160.16156.90156.94156.94250,500
27 Dec 2022157.47159.78157.18158.48158.48360,900
23 Dec 2022160.07160.86156.81157.19157.19252,300
22 Dec 2022158.37160.39157.41159.85159.85448,200
21 Dec 2022157.60160.82156.29158.46158.46601,400
20 Dec 2022157.02158.33154.82156.04156.04783,900
19 Dec 2022158.13159.32154.24156.38156.38917,500
16 Dec 2022152.63159.18151.17157.72157.722,629,900
15 Dec 2022157.20157.39152.00152.96152.96713,800
14 Dec 2022153.41158.31151.92157.50157.501,166,900
13 Dec 2022155.45155.75150.36152.26152.26715,500
12 Dec 2022153.05153.37152.36152.60152.60490,900
09 Dec 2022151.54153.17150.39151.95151.95586,200
08 Dec 2022150.73151.23149.34150.07150.07641,600
07 Dec 2022149.64151.89149.58151.10151.10400,200
06 Dec 2022150.62151.91149.16149.93149.93379,400
05 Dec 2022156.95156.95150.86150.97150.97530,200
02 Dec 2022154.68157.56154.17157.25157.25464,200
01 Dec 2022157.00157.49155.28156.54156.54801,400
30 Nov 2022155.73157.45155.22156.91156.91798,000
29 Nov 2022153.00156.80150.79155.65155.65579,000
28 Nov 2022151.76154.81151.76153.96153.96346,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...