Jazz Pharmaceuticals plc (JAZZ) Historical Stock Data

148.53 ↓1.00 (-0.67%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, JAZZ is down -0.13% a day on average. There have been 16 days where Jazz Pharmaceuticals plc closed green and 14 days where JAZZ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20149.75148.53↓$1.22 (-0.81%)144.93149.97368.52K
2022-05-19146.03149.53↑$3.50 (2.40%)146.03151.45421.12K
2022-05-18152.31147.52↓$4.79 (-3.14%)147.31152.93412.26K
2022-05-17149.77152.31↑$2.54 (1.70%)148.64153.00316.55K
2022-05-16146.83147.15↑$0.32 (0.22%)146.61149.17349.98K
2022-05-13144.57146.49↑$1.92 (1.33%)144.11148.89412.90K
2022-05-12142.77142.81↑$0.04 (0.03%)140.05144.66484.53K
2022-05-11142.81143.37↑$0.56 (0.39%)142.81149.08373.54K
2022-05-10143.17144.03↑$0.86 (0.60%)138.06144.75819K
2022-05-09148.92141.87↓$7.05 (-4.73%)141.57149.83854.94K
2022-05-06150.75152.64↑$1.89 (1.25%)149.87155.41631.87K
2022-05-05155.68153.22↓$2.46 (-1.58%)149.64161.321.12M
2022-05-04155.76157.43↑$1.67 (1.07%)151.50158.49678.50K
2022-05-03157.35156.20↓$1.15 (-0.73%)153.26159.42693.01K
2022-05-02158.67157.30↓$1.37 (-0.86%)154.88159.21667.96K
2022-04-29160.86160.22↓$0.64 (-0.40%)158.93162.50447.63K
2022-04-28163.57161.19↓$2.38 (-1.46%)158.38163.57539.15K
2022-04-27162.22162.62↑$0.40 (0.25%)161.19165.03383.93K
2022-04-26165.01162.53↓$2.48 (-1.50%)161.77166.81576.66K
2022-04-25160.51166.14↑$5.63 (3.51%)159.73166.62525.68K
2022-04-22164.92163.00↓$1.92 (-1.16%)161.33164.92454.92K
2022-04-21169.52165.55↓$3.97 (-2.34%)165.07169.89304.65K
2022-04-20167.00168.00↑$1.00 (0.60%)166.44168.76420.57K
2022-04-19163.70166.54↑$2.84 (1.73%)163.70168.90726.95K
2022-04-18166.51164.07↓$2.44 (-1.47%)163.44166.55496.19K
2022-04-14162.73167.25↑$4.52 (2.78%)162.30167.32674.54K
2022-04-13159.59162.30↑$2.71 (1.70%)159.56162.86314.91K
2022-04-12160.78160.94↑$0.16 (0.10%)159.97163.66271.71K
2022-04-11163.22160.16↓$3.06 (-1.87%)159.66165.02377.24K
2022-04-08167.95165.70↓$2.25 (-1.34%)165.55169.43454.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$JAZZ This stock is the golden ticket.

0 Like Report
kairaae

$JAZZ looking good today??

0 Like Report