Canada markets open in 1 hour 33 minutes

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.31-0.44 (-0.40%)
At close: 04:00PM EDT
107.00 -3.31 (-3.00%)
Pre-Market: 07:43AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024110.13112.19110.01110.31110.31800,500
Apr 30, 2024110.96112.15110.08110.75110.75614,000
Apr 29, 2024109.90112.17109.50111.22111.22781,400
Apr 26, 2024107.00110.82106.73109.46109.46480,600
Apr 25, 2024108.25109.05107.22107.43107.43424,900
Apr 24, 2024108.66109.39107.60108.32108.32401,300
Apr 23, 2024109.72110.44108.90109.67109.67376,800
Apr 22, 2024110.33110.47108.41108.83108.83514,000
Apr 19, 2024109.27111.35108.88109.94109.94756,600
Apr 18, 2024107.15109.51107.15109.27109.27564,500
Apr 17, 2024109.04109.26106.61107.10107.10592,700
Apr 16, 2024110.41111.21108.75108.90108.90545,600
Apr 15, 2024110.91112.27110.09110.91110.91603,200
Apr 12, 2024113.10113.10110.42110.58110.58431,100
Apr 11, 2024114.45114.74112.44113.49113.49633,700
Apr 10, 2024113.66114.31112.50114.08114.08716,700
Apr 09, 2024115.33115.94112.70114.00114.00690,000
Apr 08, 2024116.25116.79114.89115.09115.09437,800
Apr 05, 2024115.19116.86114.82116.42116.42530,800
Apr 04, 2024117.56118.01115.10115.21115.21512,000
Apr 03, 2024117.55117.98116.23116.92116.92425,700
Apr 02, 2024118.51119.42117.05117.55117.55571,300
Apr 01, 2024120.58120.81118.21118.98118.98360,300
Mar 28, 2024120.51121.53120.03120.42120.42409,900
Mar 27, 2024118.58120.55118.15120.51120.51471,600
Mar 26, 2024120.60120.86117.71117.93117.931,689,800
Mar 25, 2024122.33123.68120.60120.79120.79597,500
Mar 22, 2024124.62125.27121.51121.81121.81691,800
Mar 21, 2024125.31125.95123.63124.10124.10682,900
Mar 20, 2024124.01125.65123.41124.79124.79675,500
Mar 19, 2024123.49125.28123.08125.00125.00803,600
Mar 18, 2024120.42123.93120.42123.41123.41841,700
Mar 15, 2024118.13121.59118.13120.90120.901,529,400
Mar 14, 2024117.50118.36116.57118.30118.30606,300
Mar 13, 2024115.80118.20115.80117.77117.77458,700
Mar 12, 2024116.12116.81115.45115.79115.79492,400
Mar 11, 2024117.01118.81116.60116.63116.63456,000
Mar 08, 2024116.36119.04116.02117.53117.53420,400
Mar 07, 2024117.05117.54115.68116.37116.37593,600
Mar 06, 2024120.85122.11116.82117.19117.19734,600
Mar 05, 2024117.40119.50116.67118.42118.42782,300
Mar 04, 2024119.06120.00115.64117.53117.531,098,800
Mar 01, 2024119.65122.57118.54118.85118.851,044,400
Feb 29, 2024125.50125.50116.00118.90118.902,253,200
Feb 28, 2024132.18132.85129.18129.70129.70697,700
Feb 27, 2024133.20133.35131.13132.26132.26451,500
Feb 26, 2024131.81134.17131.81132.77132.77552,600
Feb 23, 2024128.88132.44128.05132.28132.28385,900
Feb 22, 2024128.42128.63126.09128.45128.45343,400
Feb 21, 2024126.21128.47125.58128.42128.42302,200
Feb 20, 2024126.88130.68126.22126.36126.36637,600
Feb 16, 2024127.00127.79124.17126.78126.78673,900
Feb 15, 2024122.56126.91122.56126.82126.82433,700
Feb 14, 2024122.99122.99120.64122.24122.24510,300
Feb 13, 2024122.37123.53120.99121.83121.83455,500
Feb 12, 2024123.43124.84123.12124.24124.24325,600
Feb 09, 2024123.19123.48122.20123.43123.43280,700
Feb 08, 2024122.05123.12120.71122.67122.67360,400
Feb 07, 2024124.69124.69122.73122.94122.94301,100
Feb 06, 2024122.63125.80122.17124.71124.71407,900
Feb 05, 2024122.66122.93121.25121.98121.98305,100
Feb 02, 2024122.35123.51121.12122.90122.90354,400
Feb 01, 2024122.52124.41121.80123.68123.68623,300
Jan 31, 2024126.66126.96122.35122.72122.72535,300
Jan 30, 2024127.57127.57123.58125.56125.56436,500
Jan 29, 2024122.42127.55122.42127.39127.39868,800
Jan 26, 2024123.75124.00121.09122.54122.54456,300
Jan 25, 2024123.48123.93121.06122.82122.82533,500
Jan 24, 2024120.82124.06120.28123.14123.14855,500
Jan 23, 2024119.98120.25116.27120.11120.11816,200
Jan 22, 2024116.73119.91116.04119.83119.83698,100
Jan 19, 2024114.72116.55113.55116.54116.54501,900
Jan 18, 2024117.30117.34114.12115.19115.19606,400
Jan 17, 2024118.09119.25117.12117.81117.81489,000
Jan 16, 2024118.61119.93117.54119.13119.13535,300
Jan 12, 2024120.83121.80118.37118.94118.94594,100
Jan 11, 2024120.00121.86118.60120.40120.40730,900
Jan 10, 2024122.51123.22119.51120.25120.25674,100
Jan 09, 2024125.45125.86122.08122.38122.38641,700
Jan 08, 2024126.90127.24122.36125.51125.51401,000
Jan 05, 2024123.99128.71123.83127.60127.60538,800
Jan 04, 2024125.82126.85122.72124.35124.35530,900
Jan 03, 2024129.16129.31125.24125.35125.35545,500
Jan 02, 2024122.45127.27122.45126.93126.93666,900
Dec 29, 2023123.23123.23121.22123.00123.00694,500
Dec 28, 2023122.21123.46122.19123.36123.36584,500
Dec 27, 2023121.13123.05120.56122.42122.42575,500
Dec 26, 2023121.24122.13119.56121.00121.00745,900
Dec 22, 2023119.74121.82117.54121.25121.25869,300
Dec 21, 2023120.29121.39120.14121.10121.10425,000
Dec 20, 2023122.17123.01119.65119.72119.72429,500
Dec 19, 2023121.42122.64120.92122.15122.15574,900
Dec 18, 2023121.19121.81120.03121.14121.14449,800
Dec 15, 2023122.57123.60120.45121.50121.501,378,300
Dec 14, 2023125.55126.86122.34123.02123.02666,900
Dec 13, 2023122.21125.49120.91125.47125.47696,400
Dec 12, 2023121.90123.22120.21122.42122.42593,600
Dec 11, 2023120.46121.48120.18121.26121.26431,600
Dec 08, 2023120.54121.88119.52120.42120.42504,100
Dec 07, 2023120.82121.54119.54119.55119.55683,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...