JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020110.75111.48110.14110.21110.21151,300
06 Jul 2020110.55112.16109.86111.20111.20435,100
02 Jul 2020110.01111.70109.52109.75109.75440,300
01 Jul 2020110.71112.04109.59109.61109.61510,900
30 Jun 2020109.76110.47107.55110.34110.34685,900
29 Jun 2020108.93109.94107.75109.58109.58515,500
26 Jun 2020109.83109.88107.15107.94107.941,851,600
25 Jun 2020108.04110.10106.81110.09110.09484,000
24 Jun 2020113.13114.58108.92109.03109.03614,100
23 Jun 2020114.44114.83113.05114.05114.05580,300
22 Jun 2020113.87114.29111.41112.83112.83961,100
19 Jun 2020112.51114.10110.44113.97113.97998,000
18 Jun 2020109.54111.47109.28110.83110.83508,900
17 Jun 2020112.45113.02109.04110.49110.49666,300
16 Jun 2020114.50115.00111.00111.58111.581,045,700
15 Jun 2020102.91111.35101.81110.50110.501,707,300
12 Jun 2020108.69109.72102.68104.68104.681,090,600
11 Jun 2020110.40110.40105.26105.71105.711,019,200
10 Jun 2020113.90114.04109.81112.56112.561,183,700
09 Jun 2020109.00113.94108.09113.05113.052,826,400
08 Jun 2020118.88119.84110.99111.29111.292,702,300
05 Jun 2020124.00125.00120.52120.65120.65499,500
04 Jun 2020118.74122.30117.58121.88121.88572,800
03 Jun 2020118.19119.99118.00118.74118.74252,600
02 Jun 2020119.90120.38116.47117.87117.87325,200
01 Jun 2020119.42121.08118.78119.37119.37347,500
29 May 2020117.70120.23117.00119.32119.321,032,700
28 May 2020118.49120.40116.51118.79118.79610,800
27 May 2020110.66113.98108.74113.38113.38518,900
26 May 2020109.94111.88108.54109.32109.32579,000
22 May 2020110.99110.99109.12109.59109.59426,100
21 May 2020114.40114.40110.60110.85110.85580,100
20 May 2020114.78114.99113.31114.42114.42320,300
19 May 2020114.64115.87113.02113.02113.02288,100
18 May 2020113.43116.78113.09115.72115.72360,300
15 May 2020108.61111.51107.97111.16111.16284,000
14 May 2020110.60111.72107.00108.80108.80477,700
13 May 2020113.03114.86110.28112.02112.02530,900
12 May 2020115.94116.59113.30113.90113.90485,000
11 May 2020110.26114.92109.85114.32114.32527,300
08 May 2020110.56113.92110.19110.44110.44373,500
07 May 2020114.65114.65109.41109.45109.45449,100
06 May 2020104.03114.87104.00113.30113.30850,400
05 May 2020110.00112.15109.57110.41110.41527,000
04 May 2020108.94110.12106.77108.73108.73472,300
01 May 2020108.56109.68106.73109.59109.59416,500
30 Apr 2020111.00111.82109.18110.25110.25583,300
29 Apr 2020114.24115.74112.87114.39114.39469,900
28 Apr 2020110.10112.96108.76112.38112.38645,100
27 Apr 2020107.96111.45107.37110.10110.10725,700
24 Apr 2020105.58107.50105.00107.15107.15396,000
23 Apr 2020103.25107.00102.92104.74104.74414,800
22 Apr 2020105.19105.19102.36102.44102.44273,800
21 Apr 2020107.54107.77102.56103.25103.25402,000
20 Apr 2020108.95111.25107.06108.78108.78658,100
17 Apr 2020110.21112.17109.10111.19111.19508,000
16 Apr 2020108.64109.62106.05107.35107.35919,200
15 Apr 2020108.09111.99107.51108.10108.10458,300
14 Apr 2020110.64112.35109.78111.07111.07432,700
13 Apr 2020108.50109.48106.90108.91108.91358,900
09 Apr 2020109.09111.30107.81109.69109.69388,800
08 Apr 2020105.72109.52105.40108.47108.47436,100
07 Apr 2020107.61109.18104.60105.22105.22473,100
06 Apr 2020102.16106.61100.08105.77105.77622,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...