Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

155.57 +0.94 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 155.46 156.81 153.64 155.57 366,076 +0.94(+0.61%)
Jan 26, 2023 155.13 156.00 152.35 154.63 489,327 -0.71(-0.46%)
Jan 25, 2023 153.10 155.42 152.56 155.34 398,686 +2.19(+1.43%)
Jan 24, 2023 155.16 156.13 152.85 153.15 437,429 -2.39(-1.54%)
Jan 23, 2023 157.46 157.65 154.96 155.54 468,445 -1.70(-1.08%)
Jan 20, 2023 155.50 157.70 154.96 157.24 314,788 +1.12(+0.72%)
Jan 19, 2023 157.76 157.76 155.75 156.12 471,661 +1.24(+0.80%)
Jan 18, 2023 155.07 158.02 154.82 154.88 402,987 -0.90(-0.58%)
Jan 17, 2023 155.87 157.32 155.01 155.78 348,078 -0.69(-0.44%)
Jan 13, 2023 157.74 158.93 156.38 156.47 311,675 -1.27(-0.81%)
Jan 12, 2023 154.17 157.77 153.00 157.74 600,617 +2.85(+1.84%)
Jan 11, 2023 152.19 155.13 151.20 154.89 509,594 +2.29(+1.50%)
Jan 10, 2023 151.95 152.60 150.80 152.60 455,896 -0.19(-0.12%)
Jan 09, 2023 157.84 157.91 152.17 152.79 577,897 -6.00(-3.78%)
Jan 06, 2023 160.08 160.83 157.87 158.79 500,566 -0.59(-0.37%)
Jan 05, 2023 159.60 160.25 157.81 159.38 595,796 -1.09(-0.68%)
Jan 04, 2023 157.23 160.62 155.33 160.47 721,782 +4.11(+2.63%)
Jan 03, 2023 159.59 160.96 153.57 156.36 493,220 -2.95(-1.85%)
Dec 30, 2022 158.20 159.80 157.10 159.31 413,101 +1.16(+0.73%)
Dec 29, 2022 157.51 160.45 156.82 158.15 302,450 +1.21(+0.77%)
Dec 28, 2022 158.51 160.16 156.90 156.94 250,532 -1.54(-0.97%)
Dec 27, 2022 157.47 159.78 157.18 158.48 360,871 +1.29(+0.82%)
Dec 23, 2022 160.07 160.86 156.81 157.19 252,257 -2.66(-1.66%)
Dec 22, 2022 158.37 160.38 157.41 159.85 449,874 +1.39(+0.88%)
Dec 21, 2022 157.60 160.82 156.29 158.46 601,410 +2.42(+1.55%)
Dec 20, 2022 157.02 158.33 154.81 156.04 783,923 -0.34(-0.22%)
Dec 19, 2022 158.13 159.32 154.24 156.38 917,189 -1.34(-0.85%)
Dec 16, 2022 152.63 159.18 151.17 157.72 2,629,858 +4.76(+3.11%)
Dec 15, 2022 157.20 157.39 152.00 152.96 713,813 -4.54(-2.88%)
Dec 14, 2022 153.41 158.31 151.92 157.50 1,166,855 +5.24(+3.44%)
Dec 13, 2022 155.45 155.75 150.36 152.26 715,440 -0.34(-0.22%)
Dec 12, 2022 153.05 153.37 152.36 152.60 490,899 +0.65(+0.43%)
Dec 09, 2022 151.54 153.17 150.39 151.95 586,174 +1.88(+1.25%)
Dec 08, 2022 150.73 151.22 149.34 150.07 641,646 -1.03(-0.68%)
Dec 07, 2022 149.64 151.89 149.58 151.10 400,222 +1.17(+0.78%)
Dec 06, 2022 150.62 151.91 149.16 149.93 379,359 -1.04(-0.69%)
Dec 05, 2022 156.95 156.95 150.86 150.97 530,181 -6.28(-3.99%)
Dec 02, 2022 154.68 157.56 154.16 157.25 464,214 +0.71(+0.45%)
Dec 01, 2022 157.00 157.49 155.28 156.54 801,350 -0.37(-0.24%)
Nov 30, 2022 155.73 157.45 155.22 156.91 798,004 +1.26(+0.81%)
Nov 29, 2022 153.00 156.80 150.78 155.65 578,969 +1.69(+1.10%)
Nov 28, 2022 151.76 154.81 151.76 153.96 346,924 +0.96(+0.63%)
Nov 25, 2022 151.53 154.02 150.99 153.00 139,627 +1.74(+1.15%)
Nov 23, 2022 153.09 153.91 150.75 151.26 341,359 -1.95(-1.27%)
Nov 22, 2022 149.28 153.38 148.51 153.21 413,140 +4.35(+2.92%)
Nov 21, 2022 147.13 149.47 145.48 148.86 446,052 +1.68(+1.14%)
Nov 18, 2022 146.36 148.25 145.67 147.18 554,309 +2.06(+1.42%)
Nov 17, 2022 141.84 145.17 140.32 145.12 511,366 +2.38(+1.67%)
Nov 16, 2022 147.92 148.13 142.11 142.74 533,138 -5.70(-3.84%)
Nov 15, 2022 149.87 149.97 147.36 148.44 510,915 -0.01(-0.01%)
Nov 14, 2022 149.33 153.46 147.66 148.45 629,118 -0.70(-0.47%)
Nov 11, 2022 149.00 149.80 141.76 149.15 771,698 -0.75(-0.50%)
Nov 10, 2022 150.00 156.04 146.40 149.90 1,050,866 +9.90(+7.07%)
Nov 09, 2022 141.80 144.83 139.36 140.00 920,198 -2.67(-1.87%)
Nov 08, 2022 145.17 145.57 142.20 142.67 825,144 -2.70(-1.86%)
Nov 07, 2022 147.00 147.63 143.56 145.37 681,069 -1.06(-0.72%)
Nov 04, 2022 144.80 147.10 143.79 146.43 574,906 +1.43(+0.99%)
Nov 03, 2022 142.17 145.22 139.22 145.00 447,279 +1.77(+1.24%)
Nov 02, 2022 145.65 146.94 143.23 143.23 421,267 -2.38(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.