Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
122.97 ↑0.12 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAZZ is up 0.06% a day on average. There have been 14 days where Jazz Pharmaceuticals PLC closed green and 16 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 122.85 | 122.97 | ↑$0.12 (0.10%) | 121.37 | 124.39 | 1.77M |
| 2024-12-19 | 122.12 | 122.85 | ↑$0.73 (0.60%) | 119.14 | 124.23 | 0.92M |
| 2024-12-18 | 122.83 | 121.74 | ↓$1.09 (-0.89%) | 121.67 | 125.77 | 1.15M |
| 2024-12-17 | 123.79 | 122.49 | ↓$1.30 (-1.05%) | 121.73 | 124.71 | 710.14K |
| 2024-12-16 | 123.01 | 125.20 | ↑$2.19 (1.78%) | 123.01 | 126.23 | 766.96K |
| 2024-12-13 | 122.69 | 123.04 | ↑$0.35 (0.29%) | 121.22 | 123.97 | 656.21K |
| 2024-12-12 | 123.83 | 123.60 | ↓$0.23 (-0.19%) | 123.00 | 127.10 | 749.10K |
| 2024-12-11 | 120.22 | 120.72 | ↑$0.50 (0.42%) | 117.80 | 121.15 | 429.10K |
| 2024-12-10 | 120.20 | 120.15 | ↓$0.05 (-0.04%) | 118.66 | 122.14 | 386.83K |
| 2024-12-09 | 122.94 | 120.80 | ↓$2.14 (-1.74%) | 120.75 | 123.57 | 465.33K |
| 2024-12-06 | 123.45 | 122.59 | ↓$0.86 (-0.70%) | 122.03 | 124.10 | 271.65K |
| 2024-12-05 | 122.69 | 123.14 | ↑$0.45 (0.37%) | 120.88 | 123.82 | 493.34K |
| 2024-12-04 | 121.72 | 123.45 | ↑$1.73 (1.42%) | 120.84 | 123.57 | 494.40K |
| 2024-12-03 | 121.85 | 121.64 | ↓$0.21 (-0.17%) | 120.99 | 123.02 | 498.34K |
| 2024-12-02 | 121.17 | 121.58 | ↑$0.41 (0.34%) | 120.51 | 122.60 | 461.17K |
| 2024-11-29 | 122.89 | 121.59 | ↓$1.30 (-1.06%) | 121.05 | 123.18 | 286.84K |
| 2024-11-27 | 123.73 | 122.64 | ↓$1.09 (-0.88%) | 121.80 | 124.71 | 271.10K |
| 2024-11-26 | 123.60 | 122.79 | ↓$0.81 (-0.66%) | 120.31 | 123.60 | 561.24K |
| 2024-11-25 | 127.59 | 124.34 | ↓$3.25 (-2.55%) | 124.18 | 128.41 | 674.78K |
| 2024-11-22 | 125.76 | 126.67 | ↑$0.91 (0.72%) | 124.91 | 127.61 | 0.90M |
| 2024-11-21 | 121.84 | 125.10 | ↑$3.26 (2.68%) | 120.07 | 125.64 | 0.98M |
| 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 |
Create an account or log in to view more rows.
$JAZZ going green
$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