Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

121.00 +0.49 (+0.41%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 145.47 146.96 144.43 146.33 505,170 +1.41(+0.97%)
Mar 30, 2023 144.19 145.33 143.91 144.92 423,315 +1.51(+1.05%)
Mar 29, 2023 143.77 143.93 142.56 143.41 364,773 +0.81(+0.57%)
Mar 28, 2023 143.06 144.40 142.54 142.60 407,570 -0.75(-0.52%)
Mar 27, 2023 141.98 144.25 141.68 143.35 510,097 +2.07(+1.47%)
Mar 24, 2023 137.35 142.17 135.90 141.28 497,304 +3.69(+2.68%)
Mar 23, 2023 139.40 140.13 136.46 137.59 462,167 -0.87(-0.63%)
Mar 22, 2023 139.60 141.56 138.45 138.46 436,212 -1.25(-0.89%)
Mar 21, 2023 138.78 140.78 138.62 139.71 408,354 +1.73(+1.25%)
Mar 20, 2023 135.82 138.44 135.12 137.98 383,955 +2.84(+2.10%)
Mar 17, 2023 137.20 137.20 134.73 135.14 694,471 -2.08(-1.52%)
Mar 16, 2023 133.45 137.57 132.78 137.22 541,811 +2.33(+1.73%)
Mar 15, 2023 133.22 135.49 132.50 134.89 389,121 -0.38(-0.28%)
Mar 14, 2023 135.19 137.89 133.48 135.27 575,681 +1.29(+0.96%)
Mar 13, 2023 133.00 136.56 132.82 133.98 705,709 -0.08(-0.06%)
Mar 10, 2023 136.77 137.35 133.53 134.06 648,261 -3.69(-2.68%)
Mar 09, 2023 139.83 140.16 137.22 137.75 533,716 -2.08(-1.49%)
Mar 08, 2023 139.03 140.81 138.78 139.83 559,611 +0.80(+0.58%)
Mar 07, 2023 140.78 141.14 136.94 139.03 1,038,522 -3.75(-2.63%)
Mar 06, 2023 145.25 146.07 142.26 142.78 498,388 -3.34(-2.29%)
Mar 03, 2023 144.59 147.10 143.94 146.12 512,038 +1.78(+1.23%)
Mar 02, 2023 141.22 145.69 140.23 144.34 1,307,496 +3.83(+2.73%)
Mar 01, 2023 139.84 142.25 139.43 140.51 539,955 +0.11(+0.08%)
Feb 28, 2023 142.36 142.42 139.89 140.40 1,040,195 -0.91(-0.64%)
Feb 27, 2023 143.85 144.82 141.20 141.31 649,226 -2.54(-1.77%)
Feb 24, 2023 144.74 146.50 142.70 143.85 593,147 -2.34(-1.60%)
Feb 23, 2023 145.37 146.56 144.37 146.19 574,786 +0.68(+0.47%)
Feb 22, 2023 145.60 146.26 144.60 145.51 345,922 +0.49(+0.34%)
Feb 21, 2023 146.97 147.48 144.01 145.02 589,482 -2.71(-1.83%)
Feb 17, 2023 146.82 148.18 145.89 147.73 606,295 +1.41(+0.96%)
Feb 16, 2023 148.26 149.14 146.29 146.32 614,720 -3.09(-2.07%)
Feb 15, 2023 149.44 150.73 147.29 149.41 849,214 -1.28(-0.85%)
Feb 14, 2023 151.11 152.90 150.31 150.69 709,250 -0.75(-0.50%)
Feb 13, 2023 149.85 151.69 149.02 151.44 440,981 +1.43(+0.95%)
Feb 10, 2023 149.90 150.65 148.77 150.01 426,306 -0.01(-0.01%)
Feb 09, 2023 151.50 153.84 149.78 150.02 660,499 -0.98(-0.65%)
Feb 08, 2023 154.87 155.03 151.00 151.00 387,047 -3.51(-2.27%)
Feb 07, 2023 152.87 154.56 150.71 154.51 412,380 +1.38(+0.90%)
Feb 06, 2023 155.96 157.00 151.14 153.13 705,040 -2.51(-1.61%)
Feb 03, 2023 156.89 158.42 155.28 155.64 402,385 -0.76(-0.49%)
Feb 02, 2023 157.26 157.40 154.70 156.40 316,234 -1.37(-0.87%)
Feb 01, 2023 155.79 158.63 154.61 157.77 495,311 +1.11(+0.71%)
Jan 31, 2023 154.06 156.80 153.53 156.66 345,447 +2.89(+1.88%)
Jan 30, 2023 156.27 156.27 153.14 153.77 342,283 -1.80(-1.16%)
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%)
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.