Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
119.24
+2.42 (2.07%)
Nov 20, 2024, 4:00 PM EST - Market closed
Jazz Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 116.43 | 119.47 | 116.19 | 119.24 | 119.24 | 2.07% | 406,858 |
Nov 19, 2024 | 117.23 | 118.49 | 115.65 | 116.82 | 116.82 | -0.65% | 644,476 |
Nov 18, 2024 | 122.08 | 122.88 | 117.46 | 117.59 | 117.59 | -3.34% | 646,720 |
Nov 15, 2024 | 122.31 | 123.19 | 120.41 | 121.65 | 121.65 | -2.11% | 718,165 |
Nov 14, 2024 | 127.00 | 127.00 | 123.77 | 124.27 | 124.27 | -2.65% | 914,350 |
Nov 13, 2024 | 128.08 | 128.99 | 127.14 | 127.65 | 127.65 | -0.07% | 811,763 |
Nov 12, 2024 | 126.11 | 128.37 | 126.00 | 127.74 | 127.74 | 0.49% | 1,035,395 |
Nov 11, 2024 | 124.50 | 127.36 | 123.12 | 127.12 | 127.12 | 2.84% | 1,000,721 |
Nov 8, 2024 | 118.52 | 123.97 | 118.06 | 123.61 | 123.61 | 3.80% | 868,107 |
Nov 7, 2024 | 116.86 | 121.24 | 115.77 | 119.08 | 119.08 | 6.75% | 1,498,719 |
Nov 6, 2024 | 113.05 | 114.12 | 110.63 | 111.55 | 111.55 | 0.11% | 821,748 |
Nov 5, 2024 | 108.87 | 111.71 | 108.74 | 111.43 | 111.43 | 1.85% | 621,622 |
Nov 4, 2024 | 110.83 | 111.37 | 109.28 | 109.41 | 109.41 | -0.94% | 465,332 |
Nov 1, 2024 | 110.84 | 111.23 | 109.89 | 110.45 | 110.45 | 0.38% | 389,055 |
Oct 31, 2024 | 111.28 | 111.80 | 109.51 | 110.03 | 110.03 | -2.78% | 611,329 |
Oct 30, 2024 | 110.84 | 113.58 | 110.66 | 113.18 | 113.18 | 1.13% | 336,173 |
Oct 29, 2024 | 111.01 | 112.15 | 110.99 | 111.91 | 111.91 | 0.48% | 409,667 |
Oct 28, 2024 | 110.00 | 112.55 | 109.91 | 111.37 | 111.37 | 1.66% | 337,420 |
Oct 25, 2024 | 108.59 | 110.67 | 108.10 | 109.55 | 109.55 | 1.39% | 505,816 |
Oct 24, 2024 | 111.10 | 111.18 | 107.44 | 108.05 | 108.05 | -2.77% | 537,879 |
Oct 23, 2024 | 112.81 | 113.46 | 110.64 | 111.13 | 111.13 | -1.74% | 389,659 |
Oct 22, 2024 | 112.55 | 113.80 | 112.20 | 113.10 | 113.10 | -0.02% | 336,747 |
Oct 21, 2024 | 115.00 | 115.48 | 112.88 | 113.12 | 113.12 | -1.67% | 457,622 |
Oct 18, 2024 | 114.50 | 115.43 | 113.83 | 115.04 | 115.04 | 0.36% | 391,177 |
Oct 17, 2024 | 115.65 | 115.65 | 114.14 | 114.63 | 114.63 | -0.88% | 472,359 |
Oct 16, 2024 | 117.50 | 118.67 | 115.46 | 115.65 | 115.65 | -1.39% | 964,221 |
Oct 15, 2024 | 111.04 | 117.53 | 111.04 | 117.28 | 117.28 | 5.63% | 1,292,002 |
Oct 14, 2024 | 109.07 | 111.15 | 108.93 | 111.03 | 111.03 | 2.05% | 529,648 |
Oct 11, 2024 | 108.18 | 109.15 | 107.88 | 108.80 | 108.80 | 0.86% | 222,948 |
Oct 10, 2024 | 107.15 | 107.91 | 106.21 | 107.87 | 107.87 | 0.51% | 414,883 |
Oct 9, 2024 | 107.81 | 109.26 | 106.76 | 107.32 | 107.32 | -0.28% | 607,504 |
Oct 8, 2024 | 108.37 | 108.84 | 106.82 | 107.62 | 107.62 | -0.83% | 539,217 |
Oct 7, 2024 | 109.43 | 109.76 | 107.33 | 108.52 | 108.52 | -0.79% | 418,727 |
Oct 4, 2024 | 109.50 | 110.88 | 108.80 | 109.38 | 109.38 | 0.76% | 330,587 |
Oct 3, 2024 | 109.83 | 109.83 | 108.09 | 108.56 | 108.56 | -1.04% | 375,844 |
Oct 2, 2024 | 108.66 | 110.33 | 108.07 | 109.70 | 109.70 | 0.61% | 700,594 |
Oct 1, 2024 | 111.41 | 111.97 | 107.51 | 109.04 | 109.04 | -2.13% | 690,717 |
Sep 30, 2024 | 110.83 | 112.20 | 110.40 | 111.41 | 111.41 | 0.43% | 432,263 |
Sep 27, 2024 | 110.91 | 112.83 | 110.06 | 110.93 | 110.93 | 0.67% | 500,041 |
Sep 26, 2024 | 108.02 | 110.63 | 108.00 | 110.19 | 110.19 | 2.16% | 531,749 |
Sep 25, 2024 | 109.45 | 109.45 | 107.00 | 107.86 | 107.86 | -1.12% | 629,529 |
Sep 24, 2024 | 109.35 | 110.29 | 108.63 | 109.08 | 109.08 | 0.08% | 500,308 |
Sep 23, 2024 | 111.17 | 111.79 | 108.00 | 108.99 | 108.99 | -1.60% | 579,224 |
Sep 20, 2024 | 110.81 | 111.45 | 109.43 | 110.76 | 110.76 | -0.48% | 1,995,424 |
Sep 19, 2024 | 110.30 | 113.30 | 109.60 | 111.29 | 111.29 | 1.57% | 974,442 |
Sep 18, 2024 | 111.52 | 112.09 | 108.99 | 109.57 | 109.57 | -1.78% | 458,807 |
Sep 17, 2024 | 110.03 | 111.63 | 109.31 | 111.55 | 111.55 | 1.81% | 714,552 |
Sep 16, 2024 | 110.00 | 110.55 | 109.34 | 109.57 | 109.57 | 0.72% | 486,327 |
Sep 13, 2024 | 107.11 | 108.86 | 106.77 | 108.79 | 108.79 | 2.20% | 654,261 |
Sep 12, 2024 | 105.17 | 107.71 | 104.62 | 106.45 | 106.45 | 1.26% | 599,894 |
Sep 11, 2024 | 106.99 | 107.06 | 104.42 | 105.13 | 105.13 | -1.84% | 478,451 |
Sep 10, 2024 | 106.68 | 107.31 | 105.51 | 107.10 | 107.10 | 0.60% | 480,122 |
Sep 9, 2024 | 107.44 | 107.49 | 105.91 | 106.46 | 106.46 | -0.63% | 510,839 |
Sep 6, 2024 | 108.30 | 108.78 | 105.99 | 107.14 | 107.14 | -1.15% | 1,160,096 |
Sep 5, 2024 | 108.84 | 109.97 | 107.73 | 108.39 | 108.39 | -0.23% | 965,616 |
Sep 4, 2024 | 109.30 | 109.43 | 106.34 | 108.64 | 108.64 | -0.62% | 4,208,533 |
Sep 3, 2024 | 112.00 | 113.60 | 109.16 | 109.32 | 109.32 | -5.74% | 1,619,975 |
Aug 30, 2024 | 115.54 | 116.55 | 114.86 | 115.98 | 115.98 | 0.33% | 365,743 |
Aug 29, 2024 | 116.42 | 116.68 | 115.52 | 115.60 | 115.60 | -0.66% | 243,313 |
Aug 28, 2024 | 114.17 | 117.77 | 114.17 | 116.37 | 116.37 | 1.35% | 543,374 |
Aug 27, 2024 | 114.28 | 115.13 | 113.19 | 114.82 | 114.82 | 0.46% | 457,534 |
Aug 26, 2024 | 114.38 | 115.78 | 113.23 | 114.29 | 114.29 | 0.37% | 321,578 |
Aug 23, 2024 | 114.49 | 114.95 | 112.62 | 113.87 | 113.87 | -0.59% | 314,815 |
Aug 22, 2024 | 114.89 | 115.28 | 113.54 | 114.55 | 114.55 | 0.17% | 448,402 |
Aug 21, 2024 | 115.53 | 115.53 | 114.09 | 114.36 | 114.36 | -0.53% | 297,164 |
Aug 20, 2024 | 114.24 | 115.15 | 113.26 | 114.97 | 114.97 | 0.64% | 488,660 |
Aug 19, 2024 | 111.92 | 114.33 | 111.83 | 114.24 | 114.24 | 2.96% | 443,907 |
Aug 16, 2024 | 110.03 | 111.61 | 109.63 | 110.96 | 110.96 | 0.87% | 562,264 |
Aug 15, 2024 | 110.13 | 111.08 | 109.31 | 110.00 | 110.00 | 0.73% | 559,142 |
Aug 14, 2024 | 111.00 | 111.30 | 108.64 | 109.20 | 109.20 | -2.22% | 464,842 |
Aug 13, 2024 | 108.37 | 113.10 | 107.27 | 111.68 | 111.68 | 3.24% | 435,944 |
Aug 12, 2024 | 111.07 | 111.44 | 107.81 | 108.17 | 108.17 | -2.87% | 454,457 |
Aug 9, 2024 | 112.73 | 112.84 | 111.31 | 111.37 | 111.37 | -1.42% | 331,145 |
Aug 8, 2024 | 112.99 | 114.27 | 110.89 | 112.97 | 112.97 | 0.64% | 642,977 |
Aug 7, 2024 | 112.04 | 113.00 | 110.78 | 112.25 | 112.25 | 0.79% | 809,111 |
Aug 6, 2024 | 111.35 | 112.87 | 110.50 | 111.37 | 111.37 | -0.21% | 624,286 |
Aug 5, 2024 | 108.36 | 112.35 | 107.88 | 111.60 | 111.60 | -1.47% | 735,758 |
Aug 2, 2024 | 114.47 | 114.76 | 111.10 | 113.26 | 113.26 | -0.98% | 716,259 |
Aug 1, 2024 | 113.15 | 116.21 | 111.15 | 114.38 | 114.38 | 3.75% | 2,244,654 |
Jul 31, 2024 | 112.70 | 112.73 | 110.23 | 110.25 | 110.25 | -1.80% | 661,802 |
Jul 30, 2024 | 111.82 | 112.87 | 110.16 | 112.27 | 112.27 | 1.04% | 695,565 |
Jul 29, 2024 | 111.41 | 113.00 | 109.18 | 111.11 | 111.11 | -0.41% | 835,732 |
Jul 26, 2024 | 110.00 | 112.88 | 109.33 | 111.57 | 111.57 | 1.85% | 645,159 |
Jul 25, 2024 | 109.10 | 110.79 | 108.65 | 109.54 | 109.54 | 0.70% | 530,902 |
Jul 24, 2024 | 109.06 | 109.69 | 108.02 | 108.78 | 108.78 | 0.31% | 463,151 |
Jul 23, 2024 | 109.48 | 109.48 | 107.63 | 108.44 | 108.44 | -1.15% | 398,106 |
Jul 22, 2024 | 109.00 | 109.95 | 107.15 | 109.70 | 109.70 | 0.63% | 403,210 |
Jul 19, 2024 | 108.95 | 109.93 | 108.28 | 109.01 | 109.01 | 0.16% | 385,884 |
Jul 18, 2024 | 108.00 | 110.24 | 107.27 | 108.84 | 108.84 | 0.77% | 636,294 |
Jul 17, 2024 | 106.40 | 108.50 | 105.74 | 108.01 | 108.01 | 1.81% | 562,905 |
Jul 16, 2024 | 103.46 | 106.12 | 103.12 | 106.09 | 106.09 | 2.67% | 499,092 |
Jul 15, 2024 | 105.30 | 105.49 | 103.07 | 103.33 | 103.33 | -2.14% | 701,145 |
Jul 12, 2024 | 106.69 | 107.36 | 105.41 | 105.59 | 105.59 | -0.42% | 451,000 |
Jul 11, 2024 | 102.88 | 106.49 | 102.04 | 106.04 | 106.04 | 3.73% | 484,705 |
Jul 10, 2024 | 100.57 | 102.29 | 99.06 | 102.23 | 102.23 | 1.65% | 473,439 |
Jul 9, 2024 | 100.67 | 101.32 | 99.74 | 100.57 | 100.57 | -0.14% | 607,091 |
Jul 8, 2024 | 102.03 | 102.34 | 100.65 | 100.71 | 100.71 | -0.55% | 500,054 |
Jul 5, 2024 | 103.37 | 103.37 | 100.34 | 101.27 | 101.27 | -2.18% | 931,921 |
Jul 3, 2024 | 105.44 | 105.50 | 102.86 | 103.53 | 103.53 | -1.48% | 304,674 |
Jul 2, 2024 | 106.15 | 106.53 | 104.48 | 105.09 | 105.09 | -1.30% | 402,585 |