Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
119.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAZZ is up 0.32% a day on average. There have been 16 days where Jazz Pharmaceuticals PLC closed green and 14 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 116.43 | 119.24 | ↑$2.81 (2.41%) | 116.19 | 119.47 | 407.02K |
| 2024-11-19 | 117.23 | 116.82 | ↓$0.41 (-0.35%) | 115.65 | 118.49 | 644.48K |
| 2024-11-18 | 122.08 | 117.59 | ↓$4.49 (-3.68%) | 117.46 | 122.88 | 646.68K |
| 2024-11-15 | 122.31 | 121.65 | ↓$0.66 (-0.54%) | 120.41 | 123.19 | 718.17K |
| 2024-11-14 | 127.00 | 124.27 | ↓$2.73 (-2.15%) | 123.77 | 127.00 | 0.91M |
| 2024-11-13 | 128.08 | 127.65 | ↓$0.43 (-0.34%) | 127.14 | 128.99 | 811.76K |
| 2024-11-12 | 126.11 | 127.74 | ↑$1.63 (1.29%) | 126.00 | 128.37 | 1.04M |
| 2024-11-11 | 124.50 | 127.12 | ↑$2.62 (2.10%) | 123.12 | 127.36 | 1M |
| 2024-11-08 | 118.52 | 123.61 | ↑$5.09 (4.29%) | 118.06 | 123.97 | 868.11K |
| 2024-11-07 | 116.86 | 119.08 | ↑$2.22 (1.90%) | 115.77 | 121.24 | 1.50M |
| 2024-11-06 | 113.05 | 111.55 | ↓$1.50 (-1.33%) | 110.63 | 114.12 | 821.30K |
| 2024-11-05 | 108.87 | 111.43 | ↑$2.56 (2.35%) | 108.74 | 111.71 | 621.62K |
| 2024-11-04 | 110.83 | 109.41 | ↓$1.42 (-1.28%) | 109.28 | 111.37 | 465.33K |
| 2024-11-01 | 110.84 | 110.45 | ↓$0.39 (-0.35%) | 109.89 | 111.23 | 389.06K |
| 2024-10-31 | 111.28 | 110.03 | ↓$1.25 (-1.12%) | 109.51 | 111.80 | 611.33K |
| 2024-10-30 | 110.84 | 113.18 | ↑$2.34 (2.11%) | 110.66 | 113.58 | 336.17K |
| 2024-10-29 | 111.01 | 111.91 | ↑$0.90 (0.81%) | 110.99 | 112.15 | 409.67K |
| 2024-10-28 | 110.00 | 111.37 | ↑$1.37 (1.25%) | 109.91 | 112.55 | 337.06K |
| 2024-10-25 | 108.59 | 109.55 | ↑$0.96 (0.88%) | 108.10 | 110.67 | 505.81K |
| 2024-10-24 | 111.10 | 108.05 | ↓$3.05 (-2.75%) | 107.44 | 111.18 | 537.88K |
| 2024-10-23 | 112.81 | 111.13 | ↓$1.68 (-1.49%) | 110.64 | 113.46 | 389.66K |
| 2024-10-22 | 112.55 | 113.10 | ↑$0.55 (0.49%) | 112.20 | 113.80 | 336.75K |
| 2024-10-21 | 115.00 | 113.12 | ↓$1.88 (-1.63%) | 112.88 | 115.48 | 457.62K |
| 2024-10-18 | 114.50 | 115.04 | ↑$0.54 (0.47%) | 113.83 | 115.43 | 391.18K |
| 2024-10-17 | 115.65 | 114.63 | ↓$1.02 (-0.88%) | 114.14 | 115.65 | 472.36K |
| 2024-10-16 | 117.50 | 115.65 | ↓$1.85 (-1.57%) | 115.46 | 118.67 | 0.96M |
| 2024-10-15 | 111.04 | 117.28 | ↑$6.24 (5.62%) | 111.04 | 117.53 | 1.29M |
| 2024-10-14 | 109.07 | 111.03 | ↑$1.96 (1.80%) | 108.93 | 111.15 | 529.65K |
| 2024-10-11 | 108.18 | 108.80 | ↑$0.62 (0.57%) | 107.88 | 109.15 | 222.95K |
| 2024-10-10 | 107.15 | 107.87 | ↑$0.72 (0.67%) | 106.21 | 107.91 | 414.88K |
Create an account or log in to view more rows.
$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!!!!!!!
$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