New Zealand markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.51+2.58 (+2.19%)
At close: 04:00PM EDT
121.15 +0.64 (+0.53%)
After hours: 06:58PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024118.58120.55118.15120.51120.51471,600
26 Mar 2024120.60120.86117.71117.93117.931,689,800
25 Mar 2024122.33123.68120.60120.79120.79597,500
22 Mar 2024124.62125.27121.51121.81121.81691,800
21 Mar 2024125.31125.95123.63124.10124.10682,900
20 Mar 2024124.01125.65123.41124.79124.79675,500
19 Mar 2024123.49125.28123.08125.00125.00803,600
18 Mar 2024120.42123.93120.42123.41123.41841,700
15 Mar 2024118.13121.59118.13120.90120.901,529,400
14 Mar 2024117.50118.36116.57118.30118.30606,300
13 Mar 2024115.80118.20115.80117.77117.77458,700
12 Mar 2024116.12116.81115.45115.79115.79492,400
11 Mar 2024117.01118.81116.60116.63116.63456,000
08 Mar 2024116.36119.04116.02117.53117.53420,400
07 Mar 2024117.05117.54115.68116.37116.37593,600
06 Mar 2024120.85122.11116.82117.19117.19734,600
05 Mar 2024117.40119.50116.67118.42118.42782,300
04 Mar 2024119.06120.00115.64117.53117.531,098,800
01 Mar 2024119.65122.57118.54118.85118.851,044,400
29 Feb 2024125.50125.50116.00118.90118.902,253,200
28 Feb 2024132.18132.85129.18129.70129.70697,700
27 Feb 2024133.20133.35131.13132.26132.26451,500
26 Feb 2024131.81134.17131.81132.77132.77552,600
23 Feb 2024128.88132.44128.05132.28132.28385,900
22 Feb 2024128.42128.63126.09128.45128.45343,400
21 Feb 2024126.21128.47125.58128.42128.42302,200
20 Feb 2024126.88130.68126.22126.36126.36637,600
16 Feb 2024127.00127.79124.17126.78126.78673,900
15 Feb 2024122.56126.91122.56126.82126.82433,700
14 Feb 2024122.99122.99120.64122.24122.24510,300
13 Feb 2024122.37123.53120.99121.83121.83455,500
12 Feb 2024123.43124.84123.12124.24124.24325,600
09 Feb 2024123.19123.48122.20123.43123.43280,700
08 Feb 2024122.05123.12120.71122.67122.67360,400
07 Feb 2024124.69124.69122.73122.94122.94301,100
06 Feb 2024122.63125.80122.17124.71124.71407,900
05 Feb 2024122.66122.93121.25121.98121.98305,100
02 Feb 2024122.35123.51121.12122.90122.90354,400
01 Feb 2024122.52124.41121.80123.68123.68623,300
31 Jan 2024126.66126.96122.35122.72122.72535,300
30 Jan 2024127.57127.57123.58125.56125.56436,500
29 Jan 2024122.42127.55122.42127.39127.39868,800
26 Jan 2024123.75124.00121.09122.54122.54456,300
25 Jan 2024123.48123.93121.06122.82122.82533,500
24 Jan 2024120.82124.06120.28123.14123.14855,500
23 Jan 2024119.98120.25116.27120.11120.11816,200
22 Jan 2024116.73119.91116.04119.83119.83698,100
19 Jan 2024114.72116.55113.55116.54116.54501,900
18 Jan 2024117.30117.34114.12115.19115.19606,400
17 Jan 2024118.09119.25117.12117.81117.81489,000
16 Jan 2024118.61119.93117.54119.13119.13535,300
12 Jan 2024120.83121.80118.37118.94118.94594,100
11 Jan 2024120.00121.86118.60120.40120.40730,900
10 Jan 2024122.51123.22119.51120.25120.25674,100
09 Jan 2024125.45125.86122.08122.38122.38641,700
08 Jan 2024126.90127.24122.36125.51125.51401,000
05 Jan 2024123.99128.71123.83127.60127.60538,800
04 Jan 2024125.82126.85122.72124.35124.35530,900
03 Jan 2024129.16129.31125.24125.35125.35545,500
02 Jan 2024122.45127.27122.45126.93126.93666,900
29 Dec 2023123.23123.23121.22123.00123.00694,500
28 Dec 2023122.21123.46122.19123.36123.36584,500
27 Dec 2023121.13123.05120.56122.42122.42575,500
26 Dec 2023121.24122.13119.56121.00121.00745,900
22 Dec 2023119.74121.82117.54121.25121.25869,300
21 Dec 2023120.29121.39120.14121.10121.10425,000
20 Dec 2023122.17123.01119.65119.72119.72429,500
19 Dec 2023121.42122.64120.92122.15122.15574,900
18 Dec 2023121.19121.81120.03121.14121.14449,800
15 Dec 2023122.57123.60120.45121.50121.501,378,300
14 Dec 2023125.55126.86122.34123.02123.02666,900
13 Dec 2023122.21125.49120.91125.47125.47696,400
12 Dec 2023121.90123.22120.21122.42122.42593,600
11 Dec 2023120.46121.48120.18121.26121.26431,600
08 Dec 2023120.54121.88119.52120.42120.42504,100
07 Dec 2023120.82121.54119.54119.55119.55683,400
06 Dec 2023121.94122.92120.91121.63121.63394,100
05 Dec 2023120.91122.64120.33121.49121.49521,000
04 Dec 2023118.84122.45118.84121.45121.45508,900
01 Dec 2023117.94119.41116.00119.11119.11636,500
30 Nov 2023114.08118.47113.48118.23118.231,265,300
29 Nov 2023114.71116.09113.78114.26114.26604,900
28 Nov 2023117.21117.21111.25114.49114.491,524,500
27 Nov 2023119.00120.14117.02117.54117.54610,200
24 Nov 2023121.45122.88120.61121.35121.35161,400
22 Nov 2023118.66122.34118.33121.72121.72592,900
21 Nov 2023120.26120.42118.16118.27118.27480,100
20 Nov 2023120.08121.40119.73120.65120.65496,400
17 Nov 2023122.43122.43120.08120.56120.56705,000
16 Nov 2023125.11125.11118.55121.79121.791,025,700
15 Nov 2023124.26126.05123.74125.40125.40825,600
14 Nov 2023124.06125.37122.55124.80124.80965,400
13 Nov 2023119.76122.69117.51122.00122.001,242,200
10 Nov 2023116.52121.22115.97120.20120.201,134,400
09 Nov 2023128.50129.22116.32116.52116.521,697,300
08 Nov 2023134.26134.26127.59128.24128.241,330,900
07 Nov 2023132.94134.48132.65133.67133.67456,500
06 Nov 2023132.06133.80131.57132.79132.79547,300
03 Nov 2023130.16132.40130.00132.06132.06474,400
02 Nov 2023127.73129.01126.30128.84128.84320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...