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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 149.75 | 148.53 | ↓$1.22 (-0.81%) | 144.93 | 149.97 | 368.52K |
| 2022-05-19 | 146.03 | 149.53 | ↑$3.50 (2.40%) | 146.03 | 151.45 | 421.12K |
| 2022-05-18 | 152.31 | 147.52 | ↓$4.79 (-3.14%) | 147.31 | 152.93 | 412.26K |
| 2022-05-17 | 149.77 | 152.31 | ↑$2.54 (1.70%) | 148.64 | 153.00 | 316.55K |
| 2022-05-16 | 146.83 | 147.15 | ↑$0.32 (0.22%) | 146.61 | 149.17 | 349.98K |
| 2022-05-13 | 144.57 | 146.49 | ↑$1.92 (1.33%) | 144.11 | 148.89 | 412.90K |
| 2022-05-12 | 142.77 | 142.81 | ↑$0.04 (0.03%) | 140.05 | 144.66 | 484.53K |
| 2022-05-11 | 142.81 | 143.37 | ↑$0.56 (0.39%) | 142.81 | 149.08 | 373.54K |
| 2022-05-10 | 143.17 | 144.03 | ↑$0.86 (0.60%) | 138.06 | 144.75 | 819K |
| 2022-05-09 | 148.92 | 141.87 | ↓$7.05 (-4.73%) | 141.57 | 149.83 | 854.94K |
| 2022-05-06 | 150.75 | 152.64 | ↑$1.89 (1.25%) | 149.87 | 155.41 | 631.87K |
| 2022-05-05 | 155.68 | 153.22 | ↓$2.46 (-1.58%) | 149.64 | 161.32 | 1.12M |
| 2022-05-04 | 155.76 | 157.43 | ↑$1.67 (1.07%) | 151.50 | 158.49 | 678.50K |
| 2022-05-03 | 157.35 | 156.20 | ↓$1.15 (-0.73%) | 153.26 | 159.42 | 693.01K |
| 2022-05-02 | 158.67 | 157.30 | ↓$1.37 (-0.86%) | 154.88 | 159.21 | 667.96K |
| 2022-04-29 | 160.86 | 160.22 | ↓$0.64 (-0.40%) | 158.93 | 162.50 | 447.63K |
| 2022-04-28 | 163.57 | 161.19 | ↓$2.38 (-1.46%) | 158.38 | 163.57 | 539.15K |
| 2022-04-27 | 162.22 | 162.62 | ↑$0.40 (0.25%) | 161.19 | 165.03 | 383.93K |
| 2022-04-26 | 165.01 | 162.53 | ↓$2.48 (-1.50%) | 161.77 | 166.81 | 576.66K |
| 2022-04-25 | 160.51 | 166.14 | ↑$5.63 (3.51%) | 159.73 | 166.62 | 525.68K |
| 2022-04-22 | 164.92 | 163.00 | ↓$1.92 (-1.16%) | 161.33 | 164.92 | 454.92K |
| 2022-04-21 | 169.52 | 165.55 | ↓$3.97 (-2.34%) | 165.07 | 169.89 | 304.65K |
| 2022-04-20 | 167.00 | 168.00 | ↑$1.00 (0.60%) | 166.44 | 168.76 | 420.57K |
| 2022-04-19 | 163.70 | 166.54 | ↑$2.84 (1.73%) | 163.70 | 168.90 | 726.95K |
| 2022-04-18 | 166.51 | 164.07 | ↓$2.44 (-1.47%) | 163.44 | 166.55 | 496.19K |
| 2022-04-14 | 162.73 | 167.25 | ↑$4.52 (2.78%) | 162.30 | 167.32 | 674.54K |
| 2022-04-13 | 159.59 | 162.30 | ↑$2.71 (1.70%) | 159.56 | 162.86 | 314.91K |
| 2022-04-12 | 160.78 | 160.94 | ↑$0.16 (0.10%) | 159.97 | 163.66 | 271.71K |
| 2022-04-11 | 163.22 | 160.16 | ↓$3.06 (-1.87%) | 159.66 | 165.02 | 377.24K |
| 2022-04-08 | 167.95 | 165.70 | ↓$2.25 (-1.34%) | 165.55 | 169.43 | 454.37K |
Create an account or log in to view more rows.
$JAZZ whats the news????
$JAZZ buying all the dips.
$JAZZ I do it for the thrills!
$JAZZ This stock is the golden ticket.
$JAZZ we back
$JAZZ flow comin
$JAZZ looking good today??
$JAZZ LOL
$JAZZ it's going down??
$JAZZ Spike it!