Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
127.73 ↓1.71 (-1.32%)
As of October 2, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, JAZZ is down -0.33% a day on average. There have been 13 days where Jazz Pharmaceuticals PLC closed green and 17 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | 128.77 | 127.73 | ↓$1.04 (-0.81%) | 127.42 | 129.37 | 534.62K |
| 2023-09-29 | 131.54 | 129.44 | ↓$2.10 (-1.60%) | 129.26 | 131.80 | 459.69K |
| 2023-09-28 | 131.34 | 131.03 | ↓$0.31 (-0.24%) | 130.84 | 132.42 | 683.64K |
| 2023-09-27 | 133.66 | 131.23 | ↓$2.43 (-1.82%) | 131.04 | 133.84 | 480.20K |
| 2023-09-26 | 132.05 | 133.07 | ↑$1.02 (0.77%) | 132.05 | 133.68 | 346.99K |
| 2023-09-25 | 131.41 | 132.50 | ↑$1.09 (0.83%) | 131.32 | 133.18 | 341.25K |
| 2023-09-22 | 132.70 | 131.75 | ↓$0.95 (-0.72%) | 131.12 | 133.87 | 291K |
| 2023-09-21 | 132.62 | 132.73 | ↑$0.11 (0.08%) | 131.69 | 133.31 | 371.10K |
| 2023-09-20 | 132.62 | 133.73 | ↑$1.11 (0.84%) | 132.39 | 134.00 | 370.92K |
| 2023-09-19 | 132.36 | 131.85 | ↓$0.51 (-0.39%) | 131.00 | 132.75 | 367.57K |
| 2023-09-18 | 133.09 | 132.36 | ↓$0.73 (-0.55%) | 131.98 | 133.09 | 343.10K |
| 2023-09-15 | 133.36 | 132.49 | ↓$0.87 (-0.65%) | 132.05 | 134.51 | 0.93M |
| 2023-09-14 | 135.18 | 133.82 | ↓$1.36 (-1.01%) | 133.31 | 135.44 | 376.33K |
| 2023-09-13 | 135.12 | 134.12 | ↓$1.00 (-0.74%) | 133.27 | 135.53 | 321.39K |
| 2023-09-12 | 136.33 | 135.72 | ↓$0.61 (-0.45%) | 134.82 | 136.86 | 419.80K |
| 2023-09-11 | 136.27 | 136.46 | ↑$0.19 (0.14%) | 136.16 | 137.58 | 254.62K |
| 2023-09-08 | 135.83 | 136.40 | ↑$0.57 (0.42%) | 135.80 | 137.05 | 357.62K |
| 2023-09-07 | 136.90 | 135.73 | ↓$1.17 (-0.85%) | 135.39 | 136.90 | 408.03K |
| 2023-09-06 | 139.00 | 136.56 | ↓$2.44 (-1.76%) | 136.18 | 139.22 | 416K |
| 2023-09-05 | 143.32 | 138.94 | ↓$4.38 (-3.06%) | 138.88 | 143.32 | 525.88K |
| 2023-09-01 | 144.25 | 143.76 | ↓$0.49 (-0.34%) | 143.17 | 144.46 | 395.04K |
| 2023-08-31 | 145.77 | 143.36 | ↓$2.41 (-1.65%) | 143.19 | 146.70 | 729.33K |
| 2023-08-30 | 143.99 | 145.31 | ↑$1.32 (0.92%) | 143.66 | 145.75 | 529.24K |
| 2023-08-29 | 142.07 | 143.71 | ↑$1.64 (1.15%) | 142.07 | 143.85 | 468.73K |
| 2023-08-28 | 141.62 | 142.10 | ↑$0.48 (0.34%) | 141.11 | 142.59 | 413.11K |
| 2023-08-25 | 139.44 | 141.25 | ↑$1.81 (1.30%) | 139.07 | 141.77 | 498.49K |
| 2023-08-24 | 138.56 | 138.77 | ↑$0.21 (0.15%) | 138.04 | 140.65 | 402.24K |
| 2023-08-23 | 140.90 | 139.18 | ↓$1.72 (-1.22%) | 139.00 | 140.99 | 316.10K |
| 2023-08-22 | 138.78 | 140.19 | ↑$1.41 (1.02%) | 138.76 | 141.36 | 512.82K |
| 2023-08-21 | 138.52 | 138.59 | ↑$0.07 (0.05%) | 138.41 | 139.69 | 422.47K |
Create an account or log in to view more rows.
$JAZZ buying time
added
$JAZZ this will breakout Monday
$JAZZ lets go <3
$JAZZ Don't hold!!! Buy it
$JAZZ not worrying
$JAZZ nothing drops
$JAZZ here to raid
$JAZZ yes
keep going down
let's go
stop stalling
$JAZZ Getting ready for market open.
$JAZZ where’s the WSB guys at? Still sleeping?