Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
110.37 ↑1.10 (1.01%)
As of April 19, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, JAZZ is down -0.20% a day on average. There have been 12 days where Jazz Pharmaceuticals PLC closed green and 18 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 107.15 | 109.27 | ↑$2.12 (1.98%) | 107.15 | 109.51 | 564.46K |
| 2024-04-17 | 109.04 | 107.10 | ↓$1.94 (-1.78%) | 106.61 | 109.26 | 592.71K |
| 2024-04-16 | 110.41 | 108.90 | ↓$1.51 (-1.37%) | 108.75 | 111.21 | 545.62K |
| 2024-04-15 | 110.91 | 110.91 | ↑$0.00 (0.00%) | 110.09 | 112.27 | 603.23K |
| 2024-04-12 | 113.10 | 110.58 | ↓$2.52 (-2.23%) | 110.42 | 113.10 | 431.40K |
| 2024-04-11 | 114.45 | 113.49 | ↓$0.96 (-0.84%) | 112.44 | 114.74 | 633.92K |
| 2024-04-10 | 113.66 | 114.08 | ↑$0.42 (0.37%) | 112.50 | 114.31 | 716.66K |
| 2024-04-09 | 115.33 | 114.00 | ↓$1.33 (-1.15%) | 112.70 | 115.94 | 690.03K |
| 2024-04-08 | 116.25 | 115.09 | ↓$1.16 (-1.00%) | 114.89 | 116.79 | 437.76K |
| 2024-04-05 | 115.19 | 116.42 | ↑$1.23 (1.07%) | 114.82 | 116.86 | 530.83K |
| 2024-04-04 | 117.56 | 115.21 | ↓$2.35 (-2.00%) | 115.10 | 118.01 | 512.01K |
| 2024-04-03 | 117.55 | 116.92 | ↓$0.63 (-0.54%) | 116.23 | 117.98 | 425.66K |
| 2024-04-02 | 118.51 | 117.55 | ↓$0.96 (-0.81%) | 117.05 | 119.42 | 571.29K |
| 2024-04-01 | 120.58 | 118.98 | ↓$1.60 (-1.33%) | 118.21 | 120.81 | 360.53K |
| 2024-03-28 | 120.51 | 120.42 | ↓$0.09 (-0.07%) | 120.03 | 121.53 | 409.96K |
| 2024-03-27 | 118.58 | 120.51 | ↑$1.93 (1.63%) | 118.15 | 120.55 | 471.65K |
| 2024-03-26 | 120.60 | 117.93 | ↓$2.67 (-2.21%) | 117.71 | 120.86 | 1.69M |
| 2024-03-25 | 122.33 | 120.79 | ↓$1.54 (-1.26%) | 120.60 | 123.68 | 597.61K |
| 2024-03-22 | 124.62 | 121.81 | ↓$2.81 (-2.25%) | 121.51 | 125.27 | 691.82K |
| 2024-03-21 | 125.31 | 124.10 | ↓$1.21 (-0.97%) | 123.63 | 125.95 | 682.88K |
| 2024-03-20 | 124.01 | 124.79 | ↑$0.78 (0.63%) | 123.41 | 125.65 | 675.57K |
| 2024-03-19 | 123.49 | 125.00 | ↑$1.51 (1.22%) | 123.08 | 125.28 | 803.61K |
| 2024-03-18 | 120.42 | 123.41 | ↑$2.99 (2.48%) | 120.42 | 123.93 | 841.68K |
| 2024-03-15 | 118.13 | 120.90 | ↑$2.77 (2.34%) | 118.13 | 121.59 | 1.53M |
| 2024-03-14 | 117.50 | 118.30 | ↑$0.80 (0.68%) | 116.57 | 118.36 | 606.26K |
| 2024-03-13 | 115.80 | 117.77 | ↑$1.97 (1.70%) | 115.80 | 118.21 | 458.68K |
| 2024-03-12 | 116.12 | 115.79 | ↓$0.33 (-0.28%) | 115.45 | 116.81 | 492.36K |
| 2024-03-11 | 117.01 | 116.63 | ↓$0.38 (-0.32%) | 116.60 | 118.81 | 456.01K |
| 2024-03-08 | 116.36 | 117.53 | ↑$1.17 (1.01%) | 116.02 | 119.04 | 420.47K |
| 2024-03-07 | 117.05 | 116.37 | ↓$0.68 (-0.58%) | 115.68 | 117.54 | 593.65K |
Create an account or log in to view more rows.
$JAZZ they don’t want us to shine… But we gon shine…
$JAZZ the FOMO will be epic
$JAZZ LETS GOOOOOOOO!!!!!!!
$JAZZ Markets about as efficient as a retirement home
$JAZZ Fuk the 1% even though i feel like the 1%
$JAZZ what caused the sell off in an otherwise good tech market today?
$JAZZ buying time
added
$JAZZ this will breakout Monday
$JAZZ lets go <3
$JAZZ Don't hold!!! Buy it