Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
108.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAZZ is down -0.37% a day on average. There have been 14 days where Jazz Pharmaceuticals PLC closed green and 16 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 104.37 | 108.98 | ↑$4.61 (4.42%) | 103.51 | 109.23 | 1.06M |
| 2025-04-23 | 105.00 | 104.19 | ↓$0.81 (-0.77%) | 103.76 | 106.77 | 848.42K |
| 2025-04-22 | 101.92 | 103.38 | ↑$1.46 (1.43%) | 101.22 | 103.86 | 1.03M |
| 2025-04-21 | 102.11 | 100.34 | ↓$1.77 (-1.73%) | 98.96 | 102.48 | 610.85K |
| 2025-04-17 | 101.37 | 102.78 | ↑$1.41 (1.39%) | 100.54 | 104.53 | 1M |
| 2025-04-16 | 103.95 | 101.55 | ↓$2.40 (-2.31%) | 100.42 | 103.96 | 805.21K |
| 2025-04-15 | 101.39 | 102.91 | ↑$1.52 (1.50%) | 101.23 | 104.12 | 1.24M |
| 2025-04-14 | 102.56 | 101.75 | ↓$0.81 (-0.79%) | 100.17 | 103.44 | 0.92M |
| 2025-04-11 | 102.17 | 100.50 | ↓$1.67 (-1.63%) | 98.59 | 102.25 | 1.71M |
| 2025-04-10 | 108.04 | 102.05 | ↓$5.99 (-5.54%) | 96.28 | 108.08 | 2.41M |
| 2025-04-09 | 100.72 | 110.12 | ↑$9.40 (9.33%) | 95.49 | 110.50 | 2.65M |
| 2025-04-08 | 109.81 | 102.82 | ↓$6.99 (-6.37%) | 101.38 | 113.54 | 1.32M |
| 2025-04-07 | 106.53 | 106.93 | ↑$0.40 (0.38%) | 104.10 | 111.65 | 1.63M |
| 2025-04-04 | 116.48 | 110.04 | ↓$6.44 (-5.53%) | 109.76 | 117.12 | 2.17M |
| 2025-04-03 | 124.55 | 120.82 | ↓$3.73 (-2.99%) | 119.78 | 125.90 | 1.43M |
| 2025-04-02 | 124.46 | 126.44 | ↑$1.98 (1.59%) | 123.81 | 127.87 | 1.01M |
| 2025-04-01 | 123.75 | 124.99 | ↑$1.24 (1.00%) | 123.14 | 127.40 | 1.33M |
| 2025-03-31 | 121.46 | 124.15 | ↑$2.69 (2.21%) | 120.61 | 124.68 | 1.50M |
| 2025-03-28 | 125.33 | 122.92 | ↓$2.41 (-1.92%) | 122.83 | 126.90 | 1.71M |
| 2025-03-27 | 130.77 | 126.40 | ↓$4.37 (-3.34%) | 125.79 | 130.77 | 1.61M |
| 2025-03-26 | 134.31 | 130.88 | ↓$3.43 (-2.55%) | 128.03 | 134.90 | 1.80M |
| 2025-03-25 | 141.73 | 135.25 | ↓$6.48 (-4.57%) | 133.90 | 142.42 | 1.53M |
| 2025-03-24 | 140.22 | 142.02 | ↑$1.80 (1.28%) | 139.44 | 142.64 | 0.97M |
| 2025-03-21 | 138.99 | 138.76 | ↓$0.23 (-0.17%) | 137.74 | 140.03 | 3.64M |
| 2025-03-20 | 141.23 | 140.57 | ↓$0.66 (-0.47%) | 138.75 | 141.76 | 0.99M |
| 2025-03-19 | 139.98 | 142.07 | ↑$2.09 (1.49%) | 139.98 | 142.42 | 1.52M |
| 2025-03-18 | 139.92 | 139.51 | ↓$0.41 (-0.29%) | 138.34 | 140.90 | 637.04K |
| 2025-03-17 | 137.62 | 140.22 | ↑$2.60 (1.89%) | 137.62 | 140.94 | 758.15K |
| 2025-03-14 | 135.35 | 137.96 | ↑$2.62 (1.93%) | 135.25 | 138.20 | 1M |
| 2025-03-13 | 135.80 | 136.05 | ↑$0.25 (0.18%) | 135.07 | 138.33 | 1.06M |
Create an account or log in to view more rows.
$JAZZ wow. The volume is so low today. Unreal
$JAZZ jeez
$JAZZ watch for another rejection up here
$JAZZ cup and handle dont play
$JAZZ going green
$JAZZ buy the dip.
$JAZZ Move up
let's buy
$JAZZ they don’t want us to shine… But we gon shine…
$JAZZ the FOMO will be epic
$JAZZ LETS GOOOOOOOO!!!!!!!