NasdaqGS - Delayed Quote USD

Jazz Pharmaceuticals plc (JAZZ)

109.94 +0.67 (+0.61%)
At close: April 19 at 4:00 PM EDT
105.05 -4.89 (-4.45%)
After hours: April 19 at 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 109.27 111.35 108.88 109.94 109.94 756,600
Apr 18, 2024 107.15 109.51 107.15 109.27 109.27 564,500
Apr 17, 2024 109.04 109.26 106.61 107.10 107.10 592,700
Apr 16, 2024 110.41 111.21 108.75 108.90 108.90 545,600
Apr 15, 2024 110.91 112.27 110.09 110.91 110.91 603,200
Apr 12, 2024 113.10 113.10 110.42 110.58 110.58 431,100
Apr 11, 2024 114.45 114.74 112.44 113.49 113.49 633,700
Apr 10, 2024 113.66 114.31 112.50 114.08 114.08 716,700
Apr 9, 2024 115.33 115.94 112.70 114.00 114.00 690,000
Apr 8, 2024 116.25 116.79 114.89 115.09 115.09 437,800
Apr 5, 2024 115.19 116.86 114.82 116.42 116.42 530,800
Apr 4, 2024 117.56 118.01 115.10 115.21 115.21 512,000
Apr 3, 2024 117.55 117.98 116.23 116.92 116.92 425,700
Apr 2, 2024 118.51 119.42 117.05 117.55 117.55 571,300
Apr 1, 2024 120.58 120.81 118.21 118.98 118.98 360,300
Mar 28, 2024 120.51 121.53 120.03 120.42 120.42 409,900
Mar 27, 2024 118.58 120.55 118.15 120.51 120.51 471,600
Mar 26, 2024 120.60 120.86 117.71 117.93 117.93 1,689,800
Mar 25, 2024 122.33 123.68 120.60 120.79 120.79 597,500
Mar 22, 2024 124.62 125.27 121.51 121.81 121.81 691,800
Mar 21, 2024 125.31 125.95 123.63 124.10 124.10 682,900
Mar 20, 2024 124.01 125.65 123.41 124.79 124.79 675,500
Mar 19, 2024 123.49 125.28 123.08 125.00 125.00 803,600
Mar 18, 2024 120.42 123.93 120.42 123.41 123.41 841,700
Mar 15, 2024 118.13 121.59 118.13 120.90 120.90 1,529,400
Mar 14, 2024 117.50 118.36 116.57 118.30 118.30 606,300
Mar 13, 2024 115.80 118.20 115.80 117.77 117.77 458,700
Mar 12, 2024 116.12 116.81 115.45 115.79 115.79 492,400
Mar 11, 2024 117.01 118.81 116.60 116.63 116.63 456,000
Mar 8, 2024 116.36 119.04 116.02 117.53 117.53 420,400
Mar 7, 2024 117.05 117.54 115.68 116.37 116.37 593,600
Mar 6, 2024 120.85 122.11 116.82 117.19 117.19 734,600
Mar 5, 2024 117.40 119.50 116.67 118.42 118.42 782,300
Mar 4, 2024 119.06 120.00 115.64 117.53 117.53 1,098,800
Mar 1, 2024 119.65 122.57 118.54 118.85 118.85 1,044,400
Feb 29, 2024 125.50 125.50 116.00 118.90 118.90 2,253,200
Feb 28, 2024 132.18 132.85 129.18 129.70 129.70 697,700
Feb 27, 2024 133.20 133.35 131.13 132.26 132.26 451,500
Feb 26, 2024 131.81 134.17 131.81 132.77 132.77 552,600
Feb 23, 2024 128.88 132.44 128.05 132.28 132.28 385,900
Feb 22, 2024 128.42 128.63 126.09 128.45 128.45 343,400
Feb 21, 2024 126.21 128.47 125.58 128.42 128.42 302,200
Feb 20, 2024 126.88 130.68 126.22 126.36 126.36 637,600
Feb 16, 2024 127.00 127.79 124.17 126.78 126.78 673,900
Feb 15, 2024 122.56 126.91 122.56 126.82 126.82 433,700
Feb 14, 2024 122.99 122.99 120.64 122.24 122.24 510,300
Feb 13, 2024 122.37 123.53 120.99 121.83 121.83 455,500
Feb 12, 2024 123.43 124.84 123.12 124.24 124.24 325,600
Feb 9, 2024 123.19 123.48 122.20 123.43 123.43 280,700
Feb 8, 2024 122.05 123.12 120.71 122.67 122.67 360,400
Feb 7, 2024 124.69 124.69 122.73 122.94 122.94 301,100
Feb 6, 2024 122.63 125.80 122.17 124.71 124.71 407,900
Feb 5, 2024 122.66 122.93 121.25 121.98 121.98 305,100
Feb 2, 2024 122.35 123.51 121.12 122.90 122.90 354,400
Feb 1, 2024 122.52 124.41 121.80 123.68 123.68 623,300
Jan 31, 2024 126.66 126.96 122.35 122.72 122.72 535,300
Jan 30, 2024 127.57 127.57 123.58 125.56 125.56 436,500
Jan 29, 2024 122.42 127.55 122.42 127.39 127.39 868,800
Jan 26, 2024 123.75 124.00 121.09 122.54 122.54 456,300
Jan 25, 2024 123.48 123.93 121.06 122.82 122.82 533,500
Jan 24, 2024 120.82 124.06 120.28 123.14 123.14 855,500
Jan 23, 2024 119.98 120.25 116.27 120.11 120.11 816,200
Jan 22, 2024 116.73 119.91 116.04 119.83 119.83 698,100
Jan 19, 2024 114.72 116.55 113.55 116.54 116.54 501,900
Jan 18, 2024 117.30 117.34 114.12 115.19 115.19 606,400
Jan 17, 2024 118.09 119.25 117.12 117.81 117.81 489,000
Jan 16, 2024 118.61 119.93 117.54 119.13 119.13 535,300
Jan 12, 2024 120.83 121.80 118.37 118.94 118.94 594,100
Jan 11, 2024 120.00 121.86 118.60 120.40 120.40 730,900
Jan 10, 2024 122.51 123.22 119.51 120.25 120.25 674,100
Jan 9, 2024 125.45 125.86 122.08 122.38 122.38 641,700
Jan 8, 2024 126.90 127.24 122.36 125.51 125.51 401,000
Jan 5, 2024 123.99 128.71 123.83 127.60 127.60 538,800
Jan 4, 2024 125.82 126.85 122.72 124.35 124.35 530,900
Jan 3, 2024 129.16 129.31 125.24 125.35 125.35 545,500
Jan 2, 2024 122.45 127.27 122.45 126.93 126.93 666,900
Dec 29, 2023 123.23 123.23 121.22 123.00 123.00 694,500
Dec 28, 2023 122.21 123.46 122.19 123.36 123.36 584,500
Dec 27, 2023 121.13 123.05 120.56 122.42 122.42 575,500
Dec 26, 2023 121.24 122.13 119.56 121.00 121.00 745,900
Dec 22, 2023 119.74 121.82 117.54 121.25 121.25 869,300
Dec 21, 2023 120.29 121.39 120.14 121.10 121.10 425,000
Dec 20, 2023 122.17 123.01 119.65 119.72 119.72 429,500
Dec 19, 2023 121.42 122.64 120.92 122.15 122.15 574,900
Dec 18, 2023 121.19 121.81 120.03 121.14 121.14 449,800
Dec 15, 2023 122.57 123.60 120.45 121.50 121.50 1,378,300
Dec 14, 2023 125.55 126.86 122.34 123.02 123.02 666,900
Dec 13, 2023 122.21 125.49 120.91 125.47 125.47 696,400
Dec 12, 2023 121.90 123.22 120.21 122.42 122.42 593,600
Dec 11, 2023 120.46 121.48 120.18 121.26 121.26 431,600
Dec 8, 2023 120.54 121.88 119.52 120.42 120.42 504,100
Dec 7, 2023 120.82 121.54 119.54 119.55 119.55 683,400
Dec 6, 2023 121.94 122.92 120.91 121.63 121.63 394,100
Dec 5, 2023 120.91 122.64 120.33 121.49 121.49 521,000
Dec 4, 2023 118.84 122.45 118.84 121.45 121.45 508,900
Dec 1, 2023 117.94 119.41 116.00 119.11 119.11 636,500
Nov 30, 2023 114.08 118.47 113.48 118.23 118.23 1,265,300
Nov 29, 2023 114.71 116.09 113.78 114.26 114.26 604,900
Nov 28, 2023 117.21 117.21 111.25 114.49 114.49 1,524,500
Nov 27, 2023 119.00 120.14 117.02 117.54 117.54 610,200
Nov 24, 2023 121.45 122.88 120.61 121.35 121.35 161,400
Nov 22, 2023 118.66 122.34 118.33 121.72 121.72 592,900
Nov 21, 2023 120.26 120.42 118.16 118.27 118.27 480,100
Nov 20, 2023 120.08 121.40 119.73 120.65 120.65 496,400
Nov 17, 2023 122.43 122.43 120.08 120.56 120.56 705,000
Nov 16, 2023 125.11 125.11 118.55 121.79 121.79 1,025,700
Nov 15, 2023 124.26 126.05 123.74 125.40 125.40 825,600
Nov 14, 2023 124.06 125.37 122.55 124.80 124.80 965,400
Nov 13, 2023 119.76 122.69 117.51 122.00 122.00 1,242,200
Nov 10, 2023 116.52 121.22 115.97 120.20 120.20 1,134,400
Nov 9, 2023 128.50 129.22 116.32 116.52 116.52 1,697,300
Nov 8, 2023 134.26 134.26 127.59 128.24 128.24 1,330,900
Nov 7, 2023 132.94 134.48 132.65 133.67 133.67 456,500
Nov 6, 2023 132.06 133.80 131.57 132.79 132.79 547,300
Nov 3, 2023 130.16 132.40 130.00 132.06 132.06 474,400
Nov 2, 2023 127.73 129.01 126.30 128.84 128.84 320,500
Nov 1, 2023 127.96 128.89 126.52 127.34 127.34 592,300
Oct 31, 2023 125.32 127.74 124.35 127.02 127.02 649,100
Oct 30, 2023 127.20 128.12 124.14 124.96 124.96 652,400
Oct 27, 2023 128.00 128.62 125.61 126.07 126.07 574,100
Oct 26, 2023 129.17 130.00 128.26 128.88 128.88 593,600
Oct 25, 2023 130.42 130.57 127.81 130.12 130.12 478,100
Oct 24, 2023 129.20 131.88 128.56 131.05 131.05 618,200
Oct 23, 2023 131.70 131.82 128.21 128.59 128.59 1,152,000
Oct 20, 2023 137.25 137.39 132.69 133.55 133.55 2,813,200
Oct 19, 2023 132.04 135.96 128.26 132.03 132.03 1,571,000
Oct 18, 2023 131.76 133.64 131.62 132.58 132.58 368,200
Oct 17, 2023 134.79 135.98 132.51 132.73 132.73 660,400
Oct 16, 2023 129.25 136.60 128.71 136.00 136.00 1,417,600
Oct 13, 2023 128.02 129.90 126.66 129.12 129.12 444,700
Oct 12, 2023 130.33 130.33 127.05 128.02 128.02 339,000
Oct 11, 2023 130.86 130.86 128.79 129.99 129.99 285,100
Oct 10, 2023 129.15 130.51 128.09 130.34 130.34 356,500
Oct 9, 2023 128.07 129.82 127.46 128.86 128.86 276,100
Oct 6, 2023 128.20 129.60 127.64 128.92 128.92 268,300
Oct 5, 2023 126.94 128.36 126.59 128.20 128.20 373,500
Oct 4, 2023 126.60 127.55 125.59 126.95 126.95 728,800
Oct 3, 2023 127.26 127.44 125.60 126.91 126.91 810,400
Oct 2, 2023 128.77 129.38 127.41 127.73 127.73 563,700
Sep 29, 2023 131.54 131.80 129.25 129.44 129.44 473,300
Sep 28, 2023 131.34 132.42 130.84 131.03 131.03 683,600
Sep 27, 2023 133.66 133.86 131.04 131.23 131.23 602,100
Sep 26, 2023 132.05 133.68 132.05 133.07 133.07 396,500
Sep 25, 2023 131.41 133.21 131.32 132.50 132.50 347,500
Sep 22, 2023 132.70 133.88 131.12 131.75 131.75 295,200
Sep 21, 2023 132.62 133.31 131.69 132.73 132.73 392,300
Sep 20, 2023 132.62 134.00 132.39 133.73 133.73 370,900
Sep 19, 2023 132.36 132.75 130.97 131.85 131.85 372,800
Sep 18, 2023 133.09 133.09 131.93 132.36 132.36 475,500
Sep 15, 2023 133.36 134.51 132.05 132.49 132.49 1,137,500
Sep 14, 2023 135.18 135.44 133.30 133.82 133.82 382,100
Sep 13, 2023 135.12 135.53 133.27 134.12 134.12 394,100
Sep 12, 2023 136.33 136.85 134.82 135.72 135.72 428,900
Sep 11, 2023 136.27 137.57 135.82 136.46 136.46 339,400
Sep 8, 2023 135.83 137.06 135.80 136.40 136.40 357,600
Sep 7, 2023 136.90 136.90 135.39 135.73 135.73 482,600
Sep 6, 2023 139.00 139.22 136.18 136.56 136.56 486,900
Sep 5, 2023 143.32 143.32 138.88 138.94 138.94 543,500
Sep 1, 2023 144.25 144.50 143.09 143.76 143.76 403,900
Aug 31, 2023 145.77 146.70 143.19 143.36 143.36 839,000
Aug 30, 2023 143.99 145.75 143.31 145.31 145.31 613,900
Aug 29, 2023 142.07 143.85 142.07 143.71 143.71 475,300
Aug 28, 2023 141.62 142.59 141.11 142.10 142.10 413,100
Aug 25, 2023 139.44 141.76 139.07 141.25 141.25 498,500
Aug 24, 2023 138.56 140.65 138.04 138.77 138.77 426,400
Aug 23, 2023 140.90 141.02 139.00 139.18 139.18 316,100
Aug 22, 2023 138.78 141.35 138.76 140.19 140.19 530,300
Aug 21, 2023 138.52 139.70 138.41 138.59 138.59 459,800
Aug 18, 2023 137.05 139.01 136.76 138.47 138.47 314,700
Aug 17, 2023 138.34 139.46 137.69 137.92 137.92 425,500
Aug 16, 2023 139.13 140.31 137.98 138.06 138.06 514,800
Aug 15, 2023 139.66 140.17 137.78 139.99 139.99 509,900
Aug 14, 2023 138.16 140.32 134.54 140.00 140.00 686,400
Aug 11, 2023 134.78 140.00 134.26 139.35 139.35 894,300
Aug 10, 2023 138.74 140.80 132.49 135.18 135.18 1,028,900
Aug 9, 2023 132.57 133.90 129.80 133.00 133.00 747,600
Aug 8, 2023 131.31 132.62 130.71 132.24 132.24 427,900
Aug 7, 2023 130.14 132.30 129.47 131.51 131.51 375,000
Aug 4, 2023 129.54 130.46 129.02 130.14 130.14 324,200
Aug 3, 2023 129.86 130.84 129.30 129.55 129.55 251,300
Aug 2, 2023 129.00 130.74 128.78 130.19 130.19 395,700
Aug 1, 2023 130.49 130.86 129.20 129.54 129.54 355,500
Jul 31, 2023 130.87 131.01 129.55 130.42 130.42 319,800
Jul 28, 2023 131.13 131.54 130.09 130.86 130.86 329,500
Jul 27, 2023 130.76 131.61 129.33 130.17 130.17 387,000
Jul 26, 2023 131.80 132.14 130.04 130.76 130.76 431,900
Jul 25, 2023 131.69 132.32 131.04 131.82 131.82 408,800
Jul 24, 2023 131.29 132.65 130.93 131.89 131.89 360,500
Jul 21, 2023 128.17 131.65 128.17 130.91 130.91 499,100
Jul 20, 2023 131.99 132.03 127.65 128.09 128.09 467,100
Jul 19, 2023 130.00 132.26 130.00 131.19 131.19 522,100
Jul 18, 2023 126.42 129.40 126.33 129.37 129.37 440,200
Jul 17, 2023 126.12 127.49 125.22 126.18 126.18 334,700
Jul 14, 2023 128.01 128.13 126.52 126.69 126.69 278,800
Jul 13, 2023 125.68 127.43 125.47 126.76 126.76 366,600
Jul 12, 2023 128.14 128.14 125.17 125.30 125.30 432,300
Jul 11, 2023 123.88 127.33 123.82 127.14 127.14 515,100
Jul 10, 2023 121.86 124.44 121.73 123.81 123.81 483,500
Jul 7, 2023 122.02 122.99 120.64 122.00 122.00 568,300
Jul 6, 2023 122.96 123.28 120.81 122.17 122.17 715,200
Jul 5, 2023 124.20 125.18 122.96 123.65 123.65 719,400
Jul 3, 2023 123.61 124.68 123.42 124.14 124.14 402,900
Jun 30, 2023 124.27 124.71 123.64 123.97 123.97 626,700
Jun 29, 2023 122.34 125.00 121.94 123.67 123.67 800,700
Jun 28, 2023 123.67 123.70 121.67 122.50 122.50 771,100
Jun 27, 2023 124.82 124.92 122.46 123.35 123.35 953,600
Jun 26, 2023 124.59 126.00 124.26 125.08 125.08 542,600
Jun 23, 2023 126.54 126.96 124.12 124.86 124.86 1,992,600
Jun 22, 2023 127.68 128.69 126.73 127.78 127.78 419,800
Jun 21, 2023 128.25 129.07 127.65 128.27 128.27 533,900
Jun 20, 2023 127.95 128.98 126.53 128.05 128.05 476,700
Jun 16, 2023 129.40 129.82 127.12 128.70 128.70 938,200
Jun 15, 2023 126.69 129.07 126.31 128.93 128.93 421,600
Jun 14, 2023 127.41 128.50 125.27 126.55 126.55 426,600
Jun 13, 2023 125.59 128.01 124.58 127.05 127.05 904,300
Jun 12, 2023 126.17 127.41 125.47 125.61 125.61 448,600
Jun 9, 2023 127.29 128.70 126.60 127.10 127.10 423,900
Jun 8, 2023 128.01 129.96 127.42 127.59 127.59 397,600
Jun 7, 2023 129.00 129.00 127.42 128.52 128.52 501,100
Jun 6, 2023 130.00 131.05 128.26 128.91 128.91 568,600
Jun 5, 2023 127.64 129.90 126.61 129.73 129.73 520,800
Jun 2, 2023 129.66 130.76 127.59 128.34 128.34 622,300
Jun 1, 2023 128.16 129.14 126.00 129.12 129.12 929,900
May 31, 2023 126.73 129.99 125.81 128.16 128.16 1,884,700
May 30, 2023 125.49 127.48 125.39 126.84 126.84 712,400
May 26, 2023 127.14 127.79 125.78 125.90 125.90 623,400
May 25, 2023 127.82 128.04 125.35 127.55 127.55 473,600
May 24, 2023 130.07 130.70 128.62 129.11 129.11 336,900
May 23, 2023 133.01 133.87 130.26 130.38 130.38 375,000
May 22, 2023 134.36 135.43 132.48 132.93 132.93 450,200
May 19, 2023 132.61 134.95 132.36 134.27 134.27 703,600
May 18, 2023 132.17 132.17 129.52 131.75 131.75 439,500
May 17, 2023 131.22 132.25 129.74 132.16 132.16 514,100
May 16, 2023 134.22 134.22 130.67 131.03 131.03 702,100
May 15, 2023 135.20 136.54 133.77 134.68 134.68 445,900
May 12, 2023 137.19 137.85 133.82 135.72 135.72 443,500
May 11, 2023 137.00 140.88 136.25 137.09 137.09 920,200
May 10, 2023 136.29 137.48 133.84 136.53 136.53 723,200
May 9, 2023 138.18 138.37 135.34 135.43 135.43 657,900
May 8, 2023 139.64 140.48 137.26 138.68 138.68 451,900
May 5, 2023 138.12 139.77 137.48 139.40 139.40 357,300
May 4, 2023 136.24 137.73 135.01 136.89 136.89 462,200
May 3, 2023 138.13 138.80 136.46 136.63 136.63 389,000
May 2, 2023 140.67 141.71 136.51 137.04 137.04 441,900
May 1, 2023 140.85 143.20 140.26 141.37 141.37 328,500
Apr 28, 2023 138.74 141.03 138.67 140.47 140.47 393,100
Apr 27, 2023 138.40 140.54 136.86 139.04 139.04 654,300
Apr 26, 2023 140.71 141.14 137.76 137.93 137.93 527,400
Apr 25, 2023 144.00 145.56 140.99 141.18 141.18 468,400
Apr 24, 2023 145.40 145.59 143.52 144.48 144.48 227,400
Apr 21, 2023 145.94 146.64 144.72 145.35 145.35 218,100
Apr 20, 2023 144.42 145.34 143.24 144.94 144.94 251,200

Related Tickers

INCY Incyte Corporation
52.35
-0.89%
 
BMRN BioMarin Pharmaceutical Inc.
88.63
-1.60%
 
BGNE BeiGene, Ltd.
129.52
-1.85%
 
SRPT Sarepta Therapeutics, Inc.
115.62
-0.80%
 
ACAD ACADIA Pharmaceuticals Inc.
16.82
-1.46%
 
UTHR United Therapeutics Corporation
237.93
+0.42%
 
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
 
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
 
SAGE Sage Therapeutics, Inc.
13.33
+2.26%
 
LEGN Legend Biotech Corporation
46.19
-1.97%