Skip to main content

Jazz Pharma Plc (NQ: JAZZ )

127.65 -0.09 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 128.08 128.99 127.14 127.65 814,959 -0.09(-0.07%)
Nov 12, 2024 126.11 128.37 126.00 127.74 1,035,395 +0.62(+0.49%)
Nov 11, 2024 124.50 127.36 123.12 127.12 1,000,404 +3.51(+2.84%)
Nov 08, 2024 118.52 123.97 118.06 123.61 868,108 +4.53(+3.80%)
Nov 07, 2024 116.86 121.24 115.77 119.08 1,498,691 +7.53(+6.75%)
Nov 06, 2024 113.05 114.12 110.63 111.55 821,298 +0.12(+0.11%)
Nov 05, 2024 108.87 111.71 108.73 111.43 621,570 +2.02(+1.85%)
Nov 04, 2024 110.83 111.37 109.28 109.41 465,332 -1.04(-0.94%)
Nov 01, 2024 110.84 111.22 109.89 110.45 389,055 +0.42(+0.38%)
Oct 31, 2024 111.28 111.80 109.51 110.03 611,329 -3.15(-2.78%)
Oct 30, 2024 110.84 113.58 110.66 113.18 336,170 +1.27(+1.13%)
Oct 29, 2024 111.01 112.15 110.99 111.91 409,665 +0.54(+0.48%)
Oct 28, 2024 110.00 112.55 109.91 111.37 337,064 +1.82(+1.66%)
Oct 25, 2024 108.59 110.67 108.10 109.55 505,816 +1.50(+1.39%)
Oct 24, 2024 111.10 111.18 107.44 108.05 537,879 -3.08(-2.77%)
Oct 23, 2024 112.81 113.46 110.64 111.13 389,655 -1.97(-1.74%)
Oct 22, 2024 112.55 113.80 112.20 113.10 336,747 -0.02(-0.02%)
Oct 21, 2024 115.00 115.48 112.88 113.12 457,617 -1.92(-1.67%)
Oct 18, 2024 114.50 115.43 113.83 115.04 391,177 +0.41(+0.36%)
Oct 17, 2024 115.65 115.65 114.14 114.63 472,359 -1.02(-0.88%)
Oct 16, 2024 117.50 118.67 115.46 115.65 974,021 -1.63(-1.39%)
Oct 15, 2024 111.04 117.53 111.04 117.28 1,292,002 +6.25(+5.63%)
Oct 14, 2024 109.07 111.15 108.93 111.03 529,648 +2.23(+2.05%)
Oct 11, 2024 108.18 109.15 107.88 108.80 222,948 +0.93(+0.86%)
Oct 10, 2024 107.15 107.91 106.21 107.87 414,883 +0.55(+0.51%)
Oct 09, 2024 107.81 109.26 106.76 107.32 607,504 -0.30(-0.28%)
Oct 08, 2024 108.37 108.84 106.82 107.62 541,177 -0.90(-0.83%)
Oct 07, 2024 109.43 109.76 107.33 108.52 418,727 -0.86(-0.79%)
Oct 04, 2024 109.50 110.88 108.80 109.38 330,587 +0.82(+0.76%)
Oct 03, 2024 109.83 109.83 108.09 108.56 375,844 -1.14(-1.04%)
Oct 02, 2024 108.66 110.33 108.07 109.70 721,194 +0.66(+0.61%)
Oct 01, 2024 111.41 111.97 107.51 109.04 690,717 -2.37(-2.13%)
Sep 30, 2024 110.83 112.20 110.40 111.41 432,263 +0.48(+0.43%)
Sep 27, 2024 110.91 112.83 110.06 110.93 505,941 +0.74(+0.67%)
Sep 26, 2024 108.02 110.63 108.00 110.19 531,749 +2.33(+2.16%)
Sep 25, 2024 109.45 109.45 107.00 107.86 629,528 -1.22(-1.12%)
Sep 24, 2024 109.35 110.29 108.63 109.08 500,308 +0.09(+0.08%)
Sep 23, 2024 111.17 111.79 108.00 108.99 579,224 -1.77(-1.60%)
Sep 20, 2024 110.81 111.45 109.43 110.76 1,995,424 -0.53(-0.48%)
Sep 19, 2024 110.30 113.30 109.60 111.29 974,442 +1.73(+1.57%)
Sep 18, 2024 111.52 112.09 108.99 109.56 458,807 -1.98(-1.78%)
Sep 17, 2024 110.03 111.63 109.31 111.55 714,552 +1.98(+1.81%)
Sep 16, 2024 110.00 110.55 109.34 109.57 486,327 +0.78(+0.72%)
Sep 13, 2024 107.11 108.86 106.77 108.79 654,261 +2.34(+2.20%)
Sep 12, 2024 105.17 107.71 104.62 106.45 599,894 +1.32(+1.26%)
Sep 11, 2024 106.99 107.06 104.42 105.13 496,483 -1.97(-1.84%)
Sep 10, 2024 106.68 107.31 105.51 107.10 480,122 +0.64(+0.60%)
Sep 09, 2024 107.44 107.49 105.91 106.46 510,839 -0.68(-0.63%)
Sep 06, 2024 108.30 108.78 105.99 107.14 1,160,096 -1.25(-1.15%)
Sep 05, 2024 108.84 109.97 107.73 108.39 971,016 -0.25(-0.23%)
Sep 04, 2024 109.30 109.43 106.34 108.64 4,275,673 -0.68(-0.62%)
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.