Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

120.42 -0.09 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 144.17 146.44 143.94 145.61 306,050 +1.82(+1.27%)
Oct 31, 2022 144.34 144.34 142.77 143.79 361,264 -0.13(-0.09%)
Oct 28, 2022 143.13 144.32 141.01 143.92 402,273 +2.57(+1.82%)
Oct 27, 2022 141.02 142.26 139.62 141.35 293,208 +1.97(+1.41%)
Oct 26, 2022 138.32 141.53 138.31 139.38 359,918 +1.76(+1.28%)
Oct 25, 2022 135.07 137.90 134.42 137.62 353,312 +2.83(+2.10%)
Oct 24, 2022 135.12 136.66 133.47 134.79 469,656 -0.22(-0.16%)
Oct 21, 2022 130.41 135.74 129.82 135.01 394,723 +5.29(+4.08%)
Oct 20, 2022 131.56 133.22 129.60 129.72 343,658 -2.61(-1.97%)
Oct 19, 2022 134.22 134.22 131.64 132.33 345,740 -2.75(-2.04%)
Oct 18, 2022 136.84 138.72 134.71 135.08 374,433 -0.55(-0.41%)
Oct 17, 2022 135.12 136.33 134.58 135.63 267,677 +2.42(+1.82%)
Oct 14, 2022 135.25 135.94 132.53 133.21 283,018 -1.37(-1.02%)
Oct 13, 2022 130.60 135.36 129.14 134.58 282,155 +3.43(+2.62%)
Oct 12, 2022 132.99 134.05 130.74 131.15 366,458 -2.31(-1.73%)
Oct 11, 2022 133.20 135.76 132.20 133.46 461,376 +0.04(+0.03%)
Oct 10, 2022 135.34 136.81 133.35 133.42 278,692 -2.38(-1.75%)
Oct 07, 2022 139.05 139.05 134.87 135.80 537,687 -3.29(-2.37%)
Oct 06, 2022 136.39 139.42 135.87 139.09 472,553 +2.70(+1.98%)
Oct 05, 2022 138.17 138.98 136.12 136.39 533,393 -2.02(-1.46%)
Oct 04, 2022 135.87 139.58 135.87 138.41 458,955 +2.96(+2.19%)
Oct 03, 2022 134.79 136.37 133.56 135.45 511,246 +2.16(+1.62%)
Sep 30, 2022 132.81 136.60 132.45 133.29 843,420 +0.87(+0.66%)
Sep 29, 2022 128.32 132.78 127.08 132.42 588,184 +3.48(+2.70%)
Sep 28, 2022 128.55 129.43 127.15 128.94 605,478 +2.35(+1.86%)
Sep 27, 2022 128.23 129.45 125.36 126.59 539,044 -0.69(-0.54%)
Sep 26, 2022 127.44 129.67 126.17 127.28 829,221 -0.39(-0.31%)
Sep 23, 2022 129.00 129.81 125.38 127.67 704,238 -2.91(-2.23%)
Sep 22, 2022 132.98 133.40 130.48 130.58 694,186 -2.70(-2.03%)
Sep 21, 2022 138.13 139.33 132.29 133.28 1,153,877 -4.56(-3.31%)
Sep 20, 2022 146.07 146.33 137.69 137.84 1,212,908 -10.23(-6.91%)
Sep 19, 2022 146.69 148.41 145.66 148.07 695,451 +0.58(+0.39%)
Sep 16, 2022 151.99 152.59 145.60 147.49 876,469 -4.69(-3.08%)
Sep 15, 2022 151.60 154.75 150.50 152.18 479,829 +0.36(+0.24%)
Sep 14, 2022 151.63 152.52 149.71 151.82 547,290 +0.38(+0.25%)
Sep 13, 2022 151.33 151.95 150.16 151.44 526,044 -1.43(-0.94%)
Sep 12, 2022 152.95 154.71 151.09 152.87 611,812 +0.21(+0.14%)
Sep 09, 2022 152.11 154.28 151.99 152.66 374,602 +1.11(+0.73%)
Sep 08, 2022 151.28 151.88 149.38 151.55 491,180 -0.45(-0.30%)
Sep 07, 2022 149.97 152.45 149.19 152.00 670,403 +1.10(+0.73%)
Sep 06, 2022 155.10 155.73 150.57 150.90 471,666 -3.98(-2.57%)
Sep 02, 2022 156.36 158.26 154.49 154.88 288,127 -2.27(-1.44%)
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.