JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202099.04102.8497.1498.7698.76566,600
02 Apr 202096.88100.4295.0399.5399.53711,400
01 Apr 202097.0199.7595.0895.6895.68741,200
31 Mar 202099.27102.5799.0499.7499.74732,400
30 Mar 202098.44101.5997.2499.6099.60590,500
27 Mar 202097.2699.7496.4296.9696.96524,800
26 Mar 202095.18103.2295.18100.74100.74561,600
25 Mar 202096.00100.3394.1695.6495.64708,000
24 Mar 202090.1598.8789.4095.6295.62620,200
23 Mar 202097.81100.1286.8887.7487.74991,900
20 Mar 2020104.36109.2494.1996.1396.13966,200
19 Mar 2020105.72112.70102.86104.76104.761,218,000
18 Mar 2020101.35106.6898.57105.89105.89797,600
17 Mar 2020100.01111.1598.40105.83105.83833,300
16 Mar 2020104.29109.5199.2599.3099.30919,000
13 Mar 2020108.67111.81101.70111.35111.351,119,600
12 Mar 2020102.17109.72101.00104.55104.551,246,900
11 Mar 2020110.15112.20106.22108.04108.04771,900
10 Mar 2020114.27116.02107.75112.79112.79892,100
09 Mar 2020114.59114.59108.35110.45110.45772,900
06 Mar 2020119.14122.95117.90119.74119.74856,000
05 Mar 2020121.53125.35121.00124.50124.50867,400
04 Mar 2020118.67125.71117.92125.12125.121,596,700
03 Mar 2020124.83127.01114.12115.29115.291,522,700
02 Mar 2020114.98125.13111.21125.11125.111,378,500
28 Feb 2020109.99114.98109.04114.58114.581,428,000
27 Feb 2020115.01119.14111.32113.10113.101,040,600
26 Feb 2020111.00120.62111.00116.59116.591,895,800
25 Feb 2020131.13132.18126.42127.25127.25679,400
24 Feb 2020131.54134.27130.15130.86130.86570,300
21 Feb 2020135.38135.72133.38134.82134.82435,300
20 Feb 2020137.25137.39135.03135.50135.50720,700
19 Feb 2020136.84138.85136.66137.62137.62522,200
18 Feb 2020140.40141.30136.55136.83136.83415,500
14 Feb 2020142.37142.37140.20140.85140.85350,600
13 Feb 2020142.18143.21141.34141.93141.93298,000
12 Feb 2020144.43145.11142.42143.04143.04456,400
11 Feb 2020143.52145.06143.52144.38144.38309,600
10 Feb 2020142.08144.13141.02143.40143.40354,400
07 Feb 2020145.65146.30142.31142.54142.54276,500
06 Feb 2020146.07148.41145.61146.05146.05492,000
05 Feb 2020143.10146.17140.45144.63144.63643,400
04 Feb 2020142.28143.85141.63141.90141.90339,500
03 Feb 2020143.83145.74141.37141.55141.55385,800
31 Jan 2020144.56145.79142.91143.35143.35710,200
30 Jan 2020146.06147.01144.88145.29145.29445,200
29 Jan 2020146.42148.02146.04146.74146.74446,500
28 Jan 2020144.35146.60144.31146.00146.00475,300
27 Jan 2020144.18145.01142.34144.35144.35490,200
24 Jan 2020149.93149.98145.30145.74145.74370,000
23 Jan 2020150.56150.84148.14149.10149.10354,900
22 Jan 2020150.19152.24149.67150.47150.47394,300
21 Jan 2020150.60151.64149.79150.35150.35329,300
17 Jan 2020152.95153.14150.68151.05151.05520,000
16 Jan 2020152.61153.38149.02151.59151.59520,300
15 Jan 2020150.08153.15150.08152.74152.74966,500
14 Jan 2020146.21150.31145.40150.23150.23429,000
13 Jan 2020146.78147.97143.92145.85145.85646,300
10 Jan 2020146.27147.86145.88146.68146.68738,800
09 Jan 2020144.52145.77144.14145.59145.59534,200
08 Jan 2020143.99144.90142.68144.12144.12373,900
07 Jan 2020145.84146.00143.62144.28144.28373,200
06 Jan 2020145.02145.90141.28145.84145.84670,600
03 Jan 2020146.31147.76145.78146.09146.09356,700
02 Jan 2020149.51150.00146.87148.43148.43369,000
31 Dec 2019148.09149.80147.51149.28149.28253,600
30 Dec 2019151.32151.51148.36148.65148.65192,300
27 Dec 2019152.45152.45150.72150.93150.93212,400
26 Dec 2019153.62154.11152.02152.63152.63203,000
24 Dec 2019153.57154.24153.09153.73153.73102,000
23 Dec 2019153.95154.13152.75153.16153.16522,100
20 Dec 2019153.00153.88152.50153.25153.25568,400
19 Dec 2019149.62152.69148.72152.27152.27617,400
18 Dec 2019149.23150.32147.65148.39148.39632,400
17 Dec 2019149.22149.57146.43149.30149.30370,400
16 Dec 2019149.37150.42148.06148.80148.80357,900
13 Dec 2019149.79150.38147.55147.88147.88527,600
12 Dec 2019147.54150.53147.54149.90149.90431,600
11 Dec 2019150.32150.50147.87148.12148.12401,200
10 Dec 2019151.38151.91149.21150.06150.06519,300
09 Dec 2019149.12151.92148.77151.34151.34521,800
06 Dec 2019149.42150.36147.45149.46149.46409,700
05 Dec 2019149.84150.27147.56148.10148.10501,400
04 Dec 2019147.00148.79146.32148.16148.16584,500
03 Dec 2019147.13148.24144.37146.45146.451,160,500
02 Dec 2019150.00153.03149.58150.38150.38876,500
29 Nov 2019149.86153.00149.22151.12151.12334,900
27 Nov 2019150.00152.81149.22150.11150.11663,100
26 Nov 2019147.54149.71146.99149.41149.41774,400
25 Nov 2019145.10149.04144.84147.66147.66822,800
22 Nov 2019142.84147.03142.64146.29146.29765,100
21 Nov 2019140.39143.11139.82142.63142.63693,300
20 Nov 2019138.39141.65138.39140.65140.65831,800
19 Nov 2019139.11141.93138.80138.90138.90603,900
18 Nov 2019138.06139.00137.45138.62138.62528,200
15 Nov 2019134.33138.83133.25138.64138.64542,900
14 Nov 2019132.89134.51132.00133.82133.82538,300
13 Nov 2019131.87134.32131.87133.31133.31410,400
12 Nov 2019130.36133.44129.99132.33132.33403,200
11 Nov 2019130.00131.90128.91130.88130.88427,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...