Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

108.44 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 109.48 109.48 107.63 108.44 407,706 -1.26(-1.15%)
Jul 22, 2024 109.00 109.94 107.15 109.70 403,202 +0.69(+0.63%)
Jul 19, 2024 108.95 109.93 108.28 109.01 385,884 +0.17(+0.16%)
Jul 18, 2024 108.00 110.24 107.27 108.84 642,094 +0.83(+0.77%)
Jul 17, 2024 106.40 108.50 105.73 108.01 562,905 +1.92(+1.81%)
Jul 16, 2024 103.46 106.12 103.12 106.09 499,092 +2.76(+2.67%)
Jul 15, 2024 105.30 105.49 103.06 103.33 701,145 -2.26(-2.14%)
Jul 12, 2024 106.69 107.36 105.41 105.59 451,000 -0.45(-0.42%)
Jul 11, 2024 102.88 106.49 102.04 106.04 484,705 +3.81(+3.73%)
Jul 10, 2024 100.57 102.29 99.06 102.23 473,439 +1.66(+1.65%)
Jul 09, 2024 100.67 101.32 99.74 100.57 607,091 -0.14(-0.14%)
Jul 08, 2024 102.03 102.34 100.65 100.71 500,055 -0.56(-0.55%)
Jul 05, 2024 103.37 103.37 100.34 101.27 931,921 -2.26(-2.18%)
Jul 03, 2024 105.44 105.50 102.86 103.53 304,674 -1.56(-1.48%)
Jul 02, 2024 106.15 106.53 104.48 105.09 402,585 -1.38(-1.30%)
Jul 01, 2024 106.73 108.52 106.20 106.47 385,376 -0.26(-0.24%)
Jun 28, 2024 107.56 108.50 106.33 106.73 1,354,260 -0.37(-0.35%)
Jun 27, 2024 107.05 107.64 105.73 107.10 542,602 -0.06(-0.06%)
Jun 26, 2024 107.65 107.86 106.41 107.16 455,268 -0.92(-0.85%)
Jun 25, 2024 109.62 109.66 107.53 108.08 677,809 -1.75(-1.59%)
Jun 24, 2024 107.88 111.66 107.45 109.83 836,337 +1.86(+1.72%)
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%)
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.