NasdaqGS - Delayed Quote USD

Jazz Pharmaceuticals plc (JAZZ)

Time to buy JAZZ?
106.59
+3.68
+(3.58%)
At close: May 14 at 4:00:00 PM EDT
106.44
-0.15
(-0.14%)
Pre-Market: 6:02:20 AM EDT
Time to buy JAZZ?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 2025104.15108.72103.88106.59106.591,878,900
May 13, 2025103.35103.85101.50102.91102.91783,100
May 12, 202599.43105.2899.13103.58103.581,659,800
May 9, 202598.6199.9897.5697.7897.781,217,200
May 8, 2025101.58104.0697.5098.4198.412,216,700
May 7, 2025105.51109.08100.85101.44101.443,079,400
May 6, 2025117.50118.00110.81111.17111.172,904,800
May 5, 2025120.05120.57118.14118.19118.191,277,000
May 2, 2025118.82120.67118.75120.05120.051,200,500
May 1, 2025116.35117.79113.53117.18117.181,306,100
Apr 30, 2025116.05117.57113.92116.96116.961,127,200
Apr 29, 2025112.34117.09111.20116.41116.411,067,700
Apr 28, 2025111.22114.47111.22112.89112.89822,200
Apr 25, 2025108.52111.17107.66110.80110.80896,300
Apr 24, 2025104.37109.23103.51108.98108.981,056,400
Apr 23, 2025105.00106.77103.76104.19104.19848,400
Apr 22, 2025101.92103.86101.22103.38103.381,025,000
Apr 21, 2025102.11102.4898.96100.34100.34610,800
Apr 17, 2025101.37104.53100.54102.78102.78995,200
Apr 16, 2025103.95103.96100.42101.55101.55805,200
Apr 15, 2025101.39104.12101.23102.91102.911,243,600
Apr 14, 2025102.56103.44100.17101.75101.75915,900
Apr 11, 2025102.17102.2598.59100.50100.501,707,200
Apr 10, 2025108.04108.0896.28102.05102.052,411,300
Apr 9, 2025100.72110.5095.49110.12110.122,649,100
Apr 8, 2025109.81113.54101.38102.82102.821,316,200
Apr 7, 2025106.53111.65104.10106.93106.931,633,800
Apr 4, 2025116.48117.12109.76110.04110.042,171,300
Apr 3, 2025124.55125.90119.78120.82120.821,428,900
Apr 2, 2025124.46127.87123.81126.44126.441,010,400
Apr 1, 2025123.75127.40123.14124.99124.991,327,800
Mar 31, 2025121.46124.68120.61124.15124.151,500,300
Mar 28, 2025125.33126.90122.83122.92122.921,709,300
Mar 27, 2025130.77130.77125.79126.40126.401,608,000
Mar 26, 2025134.31134.90128.03130.88130.881,801,200
Mar 25, 2025141.73142.42133.90135.25135.251,534,200
Mar 24, 2025140.22142.64139.44142.02142.02969,000
Mar 21, 2025138.99140.03137.74138.76138.763,643,800
Mar 20, 2025141.23141.76138.75140.57140.57990,700
Mar 19, 2025139.98142.42139.98142.07142.071,523,900
Mar 18, 2025139.92140.90138.34139.51139.51637,000
Mar 17, 2025137.62140.94137.62140.22140.22758,200
Mar 14, 2025135.35138.20135.25137.96137.961,000,700
Mar 13, 2025135.80138.33135.07136.05136.051,058,500
Mar 12, 2025136.77137.51133.99134.16134.16766,600
Mar 11, 2025136.84138.59134.62136.86136.86910,100
Mar 10, 2025138.19140.27136.48137.45137.451,227,400
Mar 7, 2025139.18141.36137.33138.81138.811,226,600
Mar 6, 2025138.27140.13135.36136.45136.451,246,400
Mar 5, 2025139.28142.93137.62140.23140.231,088,800
Mar 4, 2025139.43141.28138.23138.95138.95890,500
Mar 3, 2025144.25145.40139.60140.22140.22964,600
Feb 28, 2025142.31143.67140.89143.53143.531,194,400
Feb 27, 2025142.51147.98141.14143.27143.271,220,200
Feb 26, 2025140.50148.06134.57144.17144.172,673,700
Feb 25, 2025137.37140.52137.13139.67139.671,271,000
Feb 24, 2025137.00137.83134.00136.69136.691,018,000
Feb 21, 2025137.37137.60134.58136.01136.01575,500
Feb 20, 2025134.65137.28134.56136.65136.65596,000
Feb 19, 2025134.96137.18134.58134.96134.96667,800
Feb 18, 2025134.00135.70132.58135.39135.39557,500
Feb 14, 2025137.14137.92133.25133.96133.96845,100
Feb 13, 2025137.65138.27134.76136.82136.821,202,800
Feb 12, 2025129.00136.55128.61135.44135.441,615,200
Feb 11, 2025123.24131.50123.01129.98129.981,300,600
Feb 10, 2025121.00123.77120.90123.51123.51856,700
Feb 7, 2025119.69121.08119.12120.29120.29615,900
Feb 6, 2025121.97122.04119.44120.07120.07461,700
Feb 5, 2025122.10123.28120.41121.53121.53499,700
Feb 4, 2025121.07122.41120.95121.63121.63419,900
Feb 3, 2025122.31123.25120.95121.97121.97451,200
Jan 31, 2025125.31127.14124.30124.37124.37672,900
Jan 30, 2025124.63125.62123.67125.05125.05462,600
Jan 29, 2025123.85125.84123.01124.27124.27557,800
Jan 28, 2025124.54126.12123.22123.53123.53494,000
Jan 27, 2025122.40124.83122.12124.39124.39604,200
Jan 24, 2025122.50122.80120.39122.04122.04646,000
Jan 23, 2025121.35122.57119.75122.48122.48570,300
Jan 22, 2025121.55122.29120.34120.84120.84313,900
Jan 21, 2025121.47122.38120.06121.43121.43538,600
Jan 17, 2025122.52122.77120.79121.18121.18388,500
Jan 16, 2025123.01123.22121.03122.62122.62357,300
Jan 15, 2025124.66124.66121.57123.24123.24402,400
Jan 14, 2025123.00123.71121.39122.96122.96502,700
Jan 13, 2025120.43123.71118.92123.16123.16569,600
Jan 10, 2025119.01121.63118.72121.41121.41487,400
Jan 8, 2025121.98121.98120.09120.23120.23389,500
Jan 7, 2025121.86123.85121.07122.54122.54510,900
Jan 6, 2025120.09123.27118.93121.82121.82572,600
Jan 3, 2025123.90124.05120.36120.56120.56683,600
Jan 2, 2025123.43125.59122.87123.76123.76429,700
Dec 31, 2024122.97123.79122.40123.15123.15442,300
Dec 30, 2024124.00124.60121.96122.97122.97463,500
Dec 27, 2024125.35126.50123.73124.60124.60271,300
Dec 26, 2024123.44125.98123.10125.82125.82429,100
Dec 24, 2024124.35124.61121.19123.73123.73187,900
Dec 23, 2024122.81124.63122.00124.25124.25424,700
Dec 20, 2024122.85124.39121.37122.97122.971,767,400
Dec 19, 2024122.12124.23119.14122.85122.85924,400
Dec 18, 2024122.83125.77121.67121.74121.741,147,300
Dec 17, 2024123.79124.71121.73122.49122.49710,100
Dec 16, 2024123.01126.23123.01125.20125.20767,000
Dec 13, 2024122.69123.97121.22123.04123.04656,200
Dec 12, 2024123.83127.10123.00123.60123.60749,100
Dec 11, 2024120.22121.15117.80120.72120.72429,100
Dec 10, 2024120.20122.14118.66120.15120.15386,500
Dec 9, 2024122.94123.57120.75120.80120.80465,300
Dec 6, 2024123.45124.10122.03122.59122.59271,600
Dec 5, 2024122.69123.82120.88123.14123.14493,200
Dec 4, 2024121.72123.57120.84123.45123.45494,400
Dec 3, 2024121.85123.02120.99121.64121.64498,300
Dec 2, 2024121.17122.60120.51121.58121.58461,200
Nov 29, 2024122.89123.18121.05121.59121.59286,800
Nov 27, 2024123.73124.71121.80122.64122.64270,900
Nov 26, 2024123.60123.60120.31122.79122.79561,700
Nov 25, 2024127.59128.41124.18124.34124.34674,800
Nov 22, 2024125.76127.61124.91126.67126.67903,100
Nov 21, 2024121.84125.64120.07125.10125.10980,100
Nov 20, 2024116.43119.47116.19119.24119.24406,900
Nov 19, 2024117.23118.49115.65116.82116.82644,100
Nov 18, 2024122.08122.88117.46117.59117.59646,700
Nov 15, 2024122.31123.19120.41121.65121.65718,200
Nov 14, 2024127.00127.00123.77124.27124.27914,300
Nov 13, 2024128.08128.99127.14127.65127.65811,800
Nov 12, 2024126.11128.37126.00127.74127.741,035,400
Nov 11, 2024124.50127.36123.12127.12127.121,000,400
Nov 8, 2024118.52123.97118.06123.61123.61868,100
Nov 7, 2024116.86121.24115.77119.08119.081,498,700
Nov 6, 2024113.05114.12110.63111.55111.55821,300
Nov 5, 2024108.87111.71108.74111.43111.43621,600
Nov 4, 2024110.83111.37109.28109.41109.41465,300
Nov 1, 2024110.84111.23109.89110.45110.45389,100
Oct 31, 2024111.28111.80109.51110.03110.03611,300
Oct 30, 2024110.84113.58110.66113.18113.18336,200
Oct 29, 2024111.01112.15110.99111.91111.91409,700
Oct 28, 2024110.00112.55109.91111.37111.37337,100
Oct 25, 2024108.59110.67108.10109.55109.55505,800
Oct 24, 2024111.10111.18107.44108.05108.05537,900
Oct 23, 2024112.81113.46110.64111.13111.13389,700
Oct 22, 2024112.55113.80112.20113.10113.10336,500
Oct 21, 2024115.00115.48112.88113.12113.12457,600
Oct 18, 2024114.50115.43113.83115.04115.04391,200
Oct 17, 2024115.65115.65114.14114.63114.63472,400
Oct 16, 2024117.50118.67115.46115.65115.65964,200
Oct 15, 2024111.04117.53111.04117.28117.281,292,000
Oct 14, 2024109.07111.15108.93111.03111.03529,600
Oct 11, 2024108.18109.15107.88108.80108.80222,900
Oct 10, 2024107.15107.91106.21107.87107.87414,900
Oct 9, 2024107.81109.26106.76107.32107.32607,500
Oct 8, 2024108.37108.84106.82107.62107.62539,200
Oct 7, 2024109.43109.76107.33108.52108.52418,700
Oct 4, 2024109.50110.88108.80109.38109.38330,600
Oct 3, 2024109.83109.83108.09108.56108.56375,800
Oct 2, 2024108.66110.33108.07109.70109.70700,600
Oct 1, 2024111.41111.97107.51109.04109.04690,700
Sep 30, 2024110.83112.20110.40111.41111.41432,300
Sep 27, 2024110.91112.83110.06110.93110.93500,000
Sep 26, 2024108.02110.63108.00110.19110.19531,700
Sep 25, 2024109.45109.45107.00107.86107.86629,500
Sep 24, 2024109.35110.29108.63109.08109.08500,300
Sep 23, 2024111.17111.79108.00108.99108.99579,200
Sep 20, 2024110.81111.45109.43110.76110.761,995,400
Sep 19, 2024110.30113.30109.60111.29111.29974,400
Sep 18, 2024111.52112.09108.99109.57109.57458,800
Sep 17, 2024110.03111.63109.31111.55111.55714,600
Sep 16, 2024110.00110.55109.34109.57109.57486,300
Sep 13, 2024107.11108.86106.77108.79108.79654,300
Sep 12, 2024105.17107.71104.62106.45106.45599,900
Sep 11, 2024106.99107.06104.42105.13105.13478,400
Sep 10, 2024106.68107.31105.51107.10107.10480,100
Sep 9, 2024107.44107.49105.91106.46106.46510,800
Sep 6, 2024108.30108.78105.99107.14107.141,160,100
Sep 5, 2024108.84109.97107.73108.39108.39965,600
Sep 4, 2024109.30109.43106.34108.64108.644,245,100
Sep 3, 2024112.00113.60109.16109.32109.321,620,000
Aug 30, 2024115.54116.55114.86115.98115.98365,700
Aug 29, 2024116.42116.68115.52115.60115.60243,300
Aug 28, 2024114.17117.77114.17116.37116.37543,300
Aug 27, 2024114.28115.13113.19114.82114.82457,500
Aug 26, 2024114.38115.78113.23114.29114.29321,600
Aug 23, 2024114.49114.95112.62113.87113.87314,800
Aug 22, 2024114.89115.28113.54114.55114.55448,400
Aug 21, 2024115.53115.53114.09114.36114.36297,200
Aug 20, 2024114.24115.15113.26114.97114.97488,700
Aug 19, 2024111.92114.33111.83114.24114.24443,900
Aug 16, 2024110.03111.61109.63110.96110.96562,300
Aug 15, 2024110.13111.08109.31110.00110.00559,100
Aug 14, 2024111.00111.30108.64109.20109.20464,800
Aug 13, 2024108.37113.10107.27111.68111.68435,900
Aug 12, 2024111.07111.44107.81108.17108.17454,500
Aug 9, 2024112.73112.84111.31111.37111.37331,100
Aug 8, 2024112.99114.27110.89112.97112.97643,000
Aug 7, 2024112.04113.00110.78112.25112.25809,100
Aug 6, 2024111.35112.87110.50111.37111.37624,300
Aug 5, 2024108.36112.35107.88111.60111.60735,700
Aug 2, 2024114.47114.76111.10113.26113.26716,300
Aug 1, 2024113.15116.21111.15114.38114.382,244,700
Jul 31, 2024112.70112.73110.23110.25110.25661,800
Jul 30, 2024111.82112.87110.16112.27112.27695,500
Jul 29, 2024111.41113.00109.18111.11111.11835,700
Jul 26, 2024110.00112.88109.33111.57111.57645,100
Jul 25, 2024109.10110.79108.65109.54109.54530,900
Jul 24, 2024109.06109.69108.02108.78108.78463,100
Jul 23, 2024109.48109.48107.63108.44108.44398,100
Jul 22, 2024109.00109.95107.15109.70109.70403,200
Jul 19, 2024108.95109.93108.28109.01109.01385,900
Jul 18, 2024108.00110.24107.27108.84108.84636,200
Jul 17, 2024106.40108.50105.74108.01108.01562,900
Jul 16, 2024103.46106.12103.12106.09106.09499,100
Jul 15, 2024105.30105.49103.07103.33103.33701,100
Jul 12, 2024106.69107.36105.41105.59105.59451,000
Jul 11, 2024102.88106.49102.04106.04106.04484,700
Jul 10, 2024100.57102.2999.06102.23102.23473,400
Jul 9, 2024100.67101.3299.74100.57100.57607,100
Jul 8, 2024102.03102.34100.65100.71100.71500,100
Jul 5, 2024103.37103.37100.34101.27101.27931,900
Jul 3, 2024105.44105.50102.86103.53103.53304,700
Jul 2, 2024106.15106.53104.48105.09105.09402,600
Jul 1, 2024106.73108.52106.20106.47106.47385,400
Jun 28, 2024107.56108.50106.33106.73106.731,354,300
Jun 27, 2024107.05107.64105.74107.10107.10542,600
Jun 26, 2024107.65107.87106.41107.16107.16455,300
Jun 25, 2024109.62109.66107.53108.08108.08677,800
Jun 24, 2024107.88111.66107.45109.83109.83834,300
Jun 21, 2024107.84108.89106.56107.97107.971,600,900
Jun 20, 2024108.39109.63106.00107.36107.361,561,900
Jun 18, 2024114.60115.24112.59112.68112.68604,500
Jun 17, 2024112.83114.63112.29114.53114.53764,800
Jun 14, 2024112.32113.10111.43112.91112.91641,900
Jun 13, 2024110.42113.27110.08112.70112.70640,000
Jun 12, 2024111.49112.99110.77111.02111.02605,000
Jun 11, 2024107.90110.81107.15110.43110.43876,600
Jun 10, 2024110.32111.61108.75108.99108.991,135,100
Jun 7, 2024105.92113.35105.56112.05112.051,038,200
Jun 6, 2024107.02107.26105.54106.32106.32808,800
Jun 5, 2024106.86107.55105.76106.58106.58807,600
Jun 4, 2024105.48106.20104.27104.48104.48756,400
Jun 3, 2024105.25107.01104.39105.74105.74746,400
May 31, 2024105.01106.80103.89105.25105.254,967,500
May 30, 2024104.58105.73103.70105.46105.46582,300
May 29, 2024104.98105.23103.10104.25104.25765,200
May 28, 2024107.07107.08103.60105.06105.06627,900
May 24, 2024103.88106.13103.67106.06106.06675,800
May 23, 2024105.41105.54103.40103.94103.94796,300
May 22, 2024106.54108.21105.41105.51105.51950,100
May 21, 2024108.30108.45106.63106.97106.97594,500
May 20, 2024109.55109.86107.28108.62108.62604,800
May 17, 2024110.13110.50108.21108.99108.99574,100
May 16, 2024109.37110.78108.90110.49110.49675,600
May 15, 2024112.37113.06109.29109.74109.74812,900

Related Tickers

KRYS Krystal Biotech, Inc.
131.39
-2.33%
 
INCY Incyte Corporation
61.16
+0.58%
 
BMRN BioMarin Pharmaceutical Inc.
58.70
-1.81%
 
ALNY Alnylam Pharmaceuticals, Inc.
267.55
+0.26%
 
CYTK Cytokinetics, Incorporated
30.00
-1.99%
 
IONS Ionis Pharmaceuticals, Inc.
32.60
+0.22%
 
LEGN Legend Biotech Corporation
27.80
-10.55%
 
PTCT PTC Therapeutics, Inc.
46.75
+0.78%
 
EXEL Exelixis, Inc.
44.65
+20.84%
 
ARGX argenx SE
532.27
-1.88%