Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

120.42 +0.87 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 120.54 121.88 119.52 120.42 504,145 +0.87(+0.73%)
Dec 07, 2023 120.82 121.54 119.54 119.55 683,396 -2.08(-1.71%)
Dec 06, 2023 121.94 122.92 120.91 121.63 394,063 +0.14(+0.12%)
Dec 05, 2023 120.91 122.64 120.33 121.49 521,015 +0.04(+0.03%)
Dec 04, 2023 118.84 122.45 118.84 121.45 508,949 +2.34(+1.96%)
Dec 01, 2023 117.94 119.41 116.00 119.11 636,547 +0.88(+0.74%)
Nov 30, 2023 114.08 118.47 113.48 118.23 1,265,312 +3.97(+3.47%)
Nov 29, 2023 114.71 116.09 113.78 114.26 604,932 -0.23(-0.20%)
Nov 28, 2023 117.21 117.21 111.25 114.49 1,524,489 -3.05(-2.59%)
Nov 27, 2023 119.00 120.14 117.02 117.54 610,338 -3.81(-3.14%)
Nov 24, 2023 121.45 122.88 120.61 121.35 161,428 -0.37(-0.30%)
Nov 22, 2023 118.66 122.34 118.33 121.72 592,901 +3.45(+2.92%)
Nov 21, 2023 120.26 120.42 118.16 118.27 480,122 -2.38(-1.97%)
Nov 20, 2023 120.08 121.40 119.73 120.65 496,402 +0.09(+0.07%)
Nov 17, 2023 122.43 122.43 120.08 120.56 704,965 -1.23(-1.01%)
Nov 16, 2023 125.11 125.11 118.55 121.79 1,025,717 -3.61(-2.88%)
Nov 15, 2023 124.26 126.05 123.74 125.40 825,574 +0.60(+0.48%)
Nov 14, 2023 124.06 125.37 122.55 124.80 965,351 +2.80(+2.30%)
Nov 13, 2023 119.76 122.69 117.51 122.00 1,242,214 +1.80(+1.50%)
Nov 10, 2023 116.52 121.22 115.97 120.20 1,134,391 +3.68(+3.16%)
Nov 09, 2023 128.50 129.22 116.32 116.52 1,697,334 -11.72(-9.14%)
Nov 08, 2023 134.26 134.26 127.59 128.24 1,330,880 -5.43(-4.06%)
Nov 07, 2023 132.94 134.48 132.65 133.67 456,514 +0.88(+0.66%)
Nov 06, 2023 132.06 133.80 131.57 132.79 547,319 +0.73(+0.55%)
Nov 03, 2023 130.16 132.40 130.00 132.06 474,458 +3.22(+2.50%)
Nov 02, 2023 127.73 129.01 126.30 128.84 320,465 +1.50(+1.18%)
Nov 01, 2023 127.96 128.89 126.52 127.34 592,333 +0.32(+0.25%)
Oct 31, 2023 125.32 127.74 124.34 127.02 649,135 +2.06(+1.65%)
Oct 30, 2023 127.20 128.12 124.14 124.96 652,356 -1.11(-0.88%)
Oct 27, 2023 128.00 128.62 125.61 126.07 574,054 -2.81(-2.18%)
Oct 26, 2023 129.17 130.00 128.26 128.88 593,622 -1.24(-0.95%)
Oct 25, 2023 130.42 130.57 127.81 130.12 478,278 -0.93(-0.71%)
Oct 24, 2023 129.20 131.88 128.56 131.05 618,187 +2.46(+1.91%)
Oct 23, 2023 131.70 131.82 128.21 128.59 1,151,978 -4.96(-3.71%)
Oct 20, 2023 137.25 137.38 132.69 133.55 2,813,212 +1.52(+1.15%)
Oct 19, 2023 132.04 135.96 128.26 132.03 1,571,011 -0.55(-0.41%)
Oct 18, 2023 131.76 133.64 131.62 132.58 368,232 -0.15(-0.11%)
Oct 17, 2023 134.79 135.98 132.51 132.73 660,389 -3.27(-2.40%)
Oct 16, 2023 129.25 136.60 128.71 136.00 1,417,593 +6.88(+5.33%)
Oct 13, 2023 128.02 129.90 126.66 129.12 444,669 +1.10(+0.86%)
Oct 12, 2023 130.33 130.33 127.05 128.02 338,983 -2.03(-1.56%)
Oct 11, 2023 130.86 130.86 128.78 130.05 285,098 -0.29(-0.22%)
Oct 10, 2023 129.15 130.51 128.09 130.34 356,478 +1.48(+1.15%)
Oct 09, 2023 128.07 129.82 127.46 128.86 276,105 -0.06(-0.05%)
Oct 06, 2023 128.20 129.60 127.64 128.92 268,283 +0.72(+0.56%)
Oct 05, 2023 126.94 128.36 126.58 128.20 373,475 +1.25(+0.98%)
Oct 04, 2023 126.60 127.55 125.59 126.95 728,754 +0.04(+0.03%)
Oct 03, 2023 127.26 127.44 125.60 126.91 810,399 -0.82(-0.64%)
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.