Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

110.34 +2.37 (+2.20%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 107.84 108.89 106.56 107.97 1,600,867 +0.61(+0.57%)
Jun 20, 2024 108.39 109.63 106.00 107.36 1,561,852 -5.32(-4.72%)
Jun 18, 2024 114.60 115.24 112.59 112.68 604,542 -1.85(-1.62%)
Jun 17, 2024 112.83 114.63 112.29 114.53 764,840 +1.62(+1.43%)
Jun 14, 2024 112.32 113.10 111.43 112.91 641,875 +0.21(+0.19%)
Jun 13, 2024 110.42 113.27 110.08 112.70 640,001 +1.68(+1.51%)
Jun 12, 2024 111.49 112.99 110.77 111.02 605,040 +0.59(+0.53%)
Jun 11, 2024 107.90 110.81 107.15 110.43 876,408 +1.44(+1.32%)
Jun 10, 2024 110.32 111.61 108.75 108.99 1,135,159 -3.06(-2.73%)
Jun 07, 2024 105.92 113.34 105.56 112.05 1,038,198 +5.73(+5.39%)
Jun 06, 2024 107.02 107.26 105.54 106.32 808,695 -0.26(-0.24%)
Jun 05, 2024 106.86 107.55 105.76 106.58 807,593 +2.10(+2.01%)
Jun 04, 2024 105.48 106.20 104.27 104.48 756,435 -1.26(-1.19%)
Jun 03, 2024 105.25 107.01 104.39 105.74 746,406 +0.49(+0.47%)
May 31, 2024 105.01 106.80 103.89 105.25 4,974,122 -0.21(-0.20%)
May 30, 2024 104.58 105.73 103.70 105.46 582,253 +1.21(+1.16%)
May 29, 2024 104.98 105.23 103.10 104.25 765,235 -0.81(-0.77%)
May 28, 2024 107.07 107.08 103.60 105.06 627,937 -1.00(-0.94%)
May 24, 2024 103.88 106.13 103.67 106.06 678,515 +2.12(+2.04%)
May 23, 2024 105.41 105.53 103.39 103.94 796,300 -1.57(-1.49%)
May 22, 2024 106.54 108.21 105.41 105.51 950,054 -1.46(-1.36%)
May 21, 2024 108.30 108.45 106.63 106.97 594,489 -1.65(-1.52%)
May 20, 2024 109.55 109.86 107.28 108.62 604,804 -0.37(-0.34%)
May 17, 2024 110.13 110.50 108.20 108.99 574,132 -1.50(-1.36%)
May 16, 2024 109.37 110.78 108.90 110.49 675,570 +0.75(+0.68%)
May 15, 2024 112.37 113.06 109.29 109.74 813,001 -2.27(-2.03%)
May 14, 2024 113.96 113.96 110.68 112.01 451,209 -1.16(-1.03%)
May 13, 2024 110.46 113.51 110.38 113.17 655,755 +3.54(+3.23%)
May 10, 2024 113.15 113.84 109.32 109.63 564,156 -3.49(-3.09%)
May 09, 2024 110.97 113.18 109.80 113.12 812,099 +2.42(+2.19%)
May 08, 2024 111.94 112.47 110.05 110.70 771,168 -0.51(-0.46%)
May 07, 2024 109.50 111.58 108.60 111.21 841,956 +1.36(+1.24%)
May 06, 2024 110.14 111.25 109.54 109.85 571,216 -0.16(-0.15%)
May 03, 2024 110.14 111.55 108.58 110.01 693,769 +0.72(+0.66%)
May 02, 2024 105.14 113.36 103.01 109.29 1,061,749 -1.01(-0.92%)
May 01, 2024 110.13 112.19 110.01 110.30 800,738 -0.45(-0.41%)
Apr 30, 2024 110.96 112.15 110.08 110.75 614,005 -0.47(-0.42%)
Apr 29, 2024 109.90 112.17 109.50 111.22 781,428 +1.76(+1.61%)
Apr 26, 2024 107.00 110.82 106.73 109.46 480,576 +2.03(+1.89%)
Apr 25, 2024 108.25 109.05 107.22 107.43 424,675 -0.89(-0.82%)
Apr 24, 2024 108.66 109.39 107.60 108.32 401,342 -1.35(-1.23%)
Apr 23, 2024 109.72 110.44 108.90 109.67 376,841 +0.84(+0.77%)
Apr 22, 2024 110.33 110.47 108.41 108.83 513,991 -1.11(-1.01%)
Apr 19, 2024 109.27 111.35 108.88 109.94 756,914 +0.67(+0.61%)
Apr 18, 2024 107.15 109.51 107.15 109.27 564,464 +2.17(+2.03%)
Apr 17, 2024 109.04 109.26 106.61 107.10 592,713 -1.80(-1.65%)
Apr 16, 2024 110.41 111.21 108.75 108.90 545,620 -2.01(-1.81%)
Apr 15, 2024 110.91 112.27 110.08 110.91 603,230 +0.33(+0.30%)
Apr 12, 2024 113.10 113.10 110.42 110.58 431,405 -2.91(-2.56%)
Apr 11, 2024 114.45 114.74 112.44 113.49 633,922 -0.59(-0.52%)
Apr 10, 2024 113.66 114.31 112.50 114.08 716,659 +0.08(+0.07%)
Apr 09, 2024 115.33 115.94 112.70 114.00 690,325 -1.09(-0.95%)
Apr 08, 2024 116.25 116.79 114.89 115.09 437,764 -1.33(-1.14%)
Apr 05, 2024 115.19 116.86 114.82 116.42 530,825 +1.21(+1.05%)
Apr 04, 2024 117.56 118.01 115.10 115.21 512,011 -1.71(-1.46%)
Apr 03, 2024 117.55 117.97 116.23 116.92 425,657 -0.63(-0.54%)
Apr 02, 2024 118.51 119.42 117.05 117.55 571,291 -1.43(-1.20%)
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.