Skip to main content

Jazz Pharmaceuticals plc - Ordinary Shares (NQ:JAZZ)

127.75 +1.62 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 126.06 128.13 125.56 127.75 675,576 +1.62(+1.28%)
Aug 28, 2025 124.43 126.44 123.93 126.13 518,113 +1.70(+1.37%)
Aug 27, 2025 124.91 126.14 123.87 124.43 494,857 -0.57(-0.46%)
Aug 26, 2025 124.50 125.43 122.50 125.00 1,047,336 +0.41(+0.33%)
Aug 25, 2025 122.74 124.93 122.74 124.59 1,012,922 +1.48(+1.20%)
Aug 22, 2025 122.01 124.04 121.40 123.11 726,062 +2.58(+2.14%)
Aug 21, 2025 118.20 120.92 118.19 120.53 747,649 +1.46(+1.23%)
Aug 20, 2025 119.73 120.70 118.04 119.07 603,189 -0.13(-0.11%)
Aug 19, 2025 118.05 120.41 117.70 119.20 888,463 +1.53(+1.30%)
Aug 18, 2025 117.77 119.00 117.10 117.67 702,179 -0.10(-0.08%)
Aug 15, 2025 117.15 118.17 116.53 117.77 490,613 +1.10(+0.94%)
Aug 14, 2025 116.79 116.98 115.12 116.67 544,669 -0.45(-0.38%)
Aug 13, 2025 113.10 117.21 112.49 117.12 1,332,771 +3.79(+3.34%)
Aug 12, 2025 111.26 113.42 110.26 113.33 772,672 +2.58(+2.33%)
Aug 11, 2025 111.49 113.54 110.26 110.75 606,975 -0.55(-0.49%)
Aug 08, 2025 111.25 112.32 109.87 111.30 893,679 -0.78(-0.70%)
Aug 07, 2025 107.67 112.40 106.65 112.08 1,601,203 +6.08(+5.74%)
Aug 06, 2025 107.55 113.04 105.00 106.00 2,571,317 -7.20(-6.36%)
Aug 05, 2025 116.06 116.06 112.58 113.20 1,261,975 -2.90(-2.50%)
Aug 04, 2025 115.74 117.39 114.72 116.10 597,906 +0.58(+0.50%)
Aug 01, 2025 113.21 115.76 112.17 115.52 598,969 +0.89(+0.78%)
Jul 31, 2025 114.80 116.56 114.11 114.63 510,263 -1.49(-1.28%)
Jul 30, 2025 116.65 117.21 115.29 116.12 424,568 -0.48(-0.41%)
Jul 29, 2025 117.18 117.25 115.17 116.60 489,541 -0.78(-0.66%)
Jul 28, 2025 118.00 118.28 116.41 117.38 486,071 -0.86(-0.72%)
Jul 25, 2025 118.51 118.72 116.65 118.23 549,702 +0.22(+0.19%)
Jul 24, 2025 117.12 119.48 115.92 118.01 514,102 +0.67(+0.57%)
Jul 23, 2025 117.75 118.59 116.89 117.34 542,515 +1.00(+0.86%)
Jul 22, 2025 112.17 116.83 111.20 116.34 973,812 +3.69(+3.28%)
Jul 21, 2025 113.20 113.96 111.88 112.65 347,421 -0.22(-0.19%)
Jul 18, 2025 115.18 115.34 112.16 112.87 564,070 -1.99(-1.73%)
Jul 17, 2025 115.25 116.77 114.27 114.86 886,543 -1.22(-1.05%)
Jul 16, 2025 112.43 116.23 112.43 116.08 983,333 +3.78(+3.37%)
Jul 15, 2025 113.05 113.13 111.13 112.30 632,242 +0.86(+0.77%)
Jul 14, 2025 110.92 112.09 110.22 111.44 492,176 +1.17(+1.06%)
Jul 11, 2025 111.97 111.97 109.56 110.27 404,731 -2.21(-1.96%)
Jul 10, 2025 110.51 112.70 109.27 112.48 768,868 +0.88(+0.79%)
Jul 09, 2025 109.72 111.83 109.42 111.60 565,586 +2.47(+2.26%)
Jul 08, 2025 108.32 111.51 107.85 109.13 1,064,575 +1.53(+1.42%)
Jul 07, 2025 108.64 109.31 107.17 107.60 458,614 -1.85(-1.69%)
Jul 03, 2025 109.50 110.04 109.12 109.45 327,049 -0.47(-0.43%)
Jul 02, 2025 109.62 110.69 108.88 109.92 774,709 +0.48(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.