Home

Jazz Pharmaceuticals plc - Ordinary Shares (JAZZ)

121.34
-5.09 (-4.03%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jazz Pharmaceuticals plc - Ordinary Shares (JAZZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025124.46127.87123.81126.441,010,558126.44
4/01/2025123.75127.40123.14124.991,327,318124.99
3/31/2025121.46124.68120.61124.151,500,266124.15
3/28/2025125.33126.89122.83122.921,709,286122.92
3/27/2025130.77130.77125.79126.401,607,965126.40
3/26/2025134.31134.90128.03130.881,801,201130.88
3/25/2025141.73142.42133.90135.251,534,203135.25
3/24/2025140.22142.64139.44142.02969,034142.02
3/21/2025138.99140.03137.74138.763,643,825138.76
3/20/2025141.23141.76138.75140.57995,282140.57
3/19/2025139.98142.42139.98142.071,523,933142.07
3/18/2025139.92140.90138.34139.51637,044139.51
3/17/2025137.62140.94137.62140.22758,154140.22
3/14/2025135.35138.20135.25137.961,000,748137.96
3/13/2025135.80138.33135.07136.051,058,543136.05
3/12/2025136.77137.51133.99134.16766,637134.16
3/11/2025136.84138.59134.62136.86910,374136.86
3/10/2025138.19140.27136.48137.451,227,427137.45
3/07/2025139.18141.36137.33138.811,242,559138.81
3/06/2025138.27140.13135.36136.451,246,440136.45
3/05/2025139.28142.93137.62140.231,088,753140.23
3/04/2025139.43141.28138.23138.95890,529138.95
3/03/2025144.25145.40139.60140.22964,619140.22
2/28/2025142.31143.67140.89143.531,194,466143.53
2/27/2025142.51147.98141.14143.271,220,236143.27
2/26/2025140.50148.06134.57144.172,673,705144.17
2/25/2025137.37140.52137.13139.671,271,037139.67
2/24/2025137.00137.83134.00136.691,018,030136.69
2/21/2025137.37137.60134.58136.01575,545136.01
2/20/2025134.65137.28134.56136.65596,038136.65
2/19/2025134.96137.18134.58134.96667,756134.96
2/18/2025134.00135.70132.58135.39557,511135.39
2/14/2025137.14137.92133.25133.96845,113133.96
2/13/2025137.65138.27134.76136.821,202,802136.82
2/12/2025129.00136.55128.61135.441,626,362135.44
2/11/2025123.24131.50123.01129.981,300,608129.98
2/10/2025121.00123.77120.89123.51856,832123.51
2/07/2025119.69121.08119.12120.29615,903120.29
2/06/2025121.97122.04119.44120.07465,712120.07
2/05/2025122.10123.28120.41121.53499,838121.53
2/04/2025121.07122.41120.95121.63419,905121.63
2/03/2025122.31123.25120.95121.97451,225121.97
1/31/2025125.31127.14124.30124.37672,868124.37
1/30/2025124.63125.62123.67125.05462,554125.05
1/29/2025123.85125.84123.01124.27557,781124.27
1/28/2025124.54126.12123.22123.53491,794123.53
1/27/2025122.40124.83122.12124.39604,245124.39
1/24/2025122.50122.80120.39122.04646,031122.04
1/23/2025121.35122.57119.75122.48570,323122.48
1/22/2025121.55122.29120.33120.84313,901120.84
1/21/2025121.47122.38120.06121.43538,623121.43
1/17/2025122.52122.78120.79121.18388,673121.18
1/16/2025123.01123.22121.03122.62357,287122.62
1/15/2025124.66124.66121.57123.24401,169123.24
1/14/2025123.00123.71121.39122.96502,681122.96
1/13/2025120.43123.71118.92123.16569,568123.16
1/10/2025119.01121.63118.72121.41498,241121.41
1/08/2025121.98121.98120.09120.23389,450120.23
1/07/2025121.86123.85121.07122.54516,795122.54
1/06/2025120.09123.27118.93121.82572,642121.82
1/03/2025123.90124.05120.36120.56683,604120.56