JAZZ
Jazz Pharmaceuticals plc NMS · JAZZ
$251.22
+7.75
(+3.18%)
Extended · +1.49σ
Price alert —
Loading…
Sign in to get a one-time email the moment JAZZ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $244.65 | $251.44 | $242.11 | $251.22 | 0.2M |
| 2026-07-20 | $247.53 | $249.86 | $243.35 | $243.47 | 0.7M |
| 2026-07-17 | $241.61 | $249.50 | $238.08 | $247.53 | 0.5M |
| 2026-07-16 | $238.54 | $243.21 | $238.00 | $242.18 | 0.4M |
| 2026-07-15 | $236.02 | $240.93 | $233.46 | $239.32 | 0.6M |
| 2026-07-14 | $237.14 | $238.68 | $235.05 | $238.05 | 0.7M |
| 2026-07-13 | $242.02 | $245.36 | $235.95 | $236.97 | 0.8M |
| 2026-07-10 | $245.65 | $247.26 | $238.42 | $243.82 | 0.6M |
| 2026-07-09 | $248.24 | $250.49 | $246.43 | $246.91 | 0.7M |
| 2026-07-08 | $247.50 | $248.67 | $243.01 | $248.25 | 0.9M |
| 2026-07-07 | $244.42 | $249.64 | $238.92 | $247.72 | 1.1M |
| 2026-07-06 | $244.47 | $246.07 | $241.82 | $244.17 | 0.9M |
| 2026-07-02 | $240.01 | $243.81 | $234.36 | $243.47 | 0.8M |
| 2026-07-01 | $240.47 | $241.57 | $234.87 | $237.51 | 0.9M |
| 2026-06-30 | $237.78 | $241.82 | $234.15 | $240.97 | 1.0M |
| 2026-06-29 | $231.44 | $238.23 | $230.25 | $237.72 | 1.0M |
| 2026-06-26 | $226.20 | $231.14 | $226.20 | $230.02 | 0.8M |
| 2026-06-25 | $230.02 | $233.00 | $224.95 | $226.20 | 0.7M |
| 2026-06-24 | $229.76 | $234.08 | $228.30 | $229.85 | 0.7M |
| 2026-06-23 | $225.27 | $230.94 | $222.93 | $230.25 | 0.9M |
| 2026-06-22 | $226.16 | $227.86 | $224.27 | $225.92 | 1.0M |
| 2026-06-18 | $227.47 | $228.00 | $220.74 | $224.66 | 1.9M |
| 2026-06-17 | $229.41 | $229.41 | $224.61 | $226.93 | 0.7M |
| 2026-06-16 | $230.87 | $231.78 | $225.55 | $226.88 | 0.8M |
| 2026-06-15 | $230.55 | $231.40 | $228.37 | $230.59 | 0.7M |
| 2026-06-12 | $235.44 | $236.44 | $230.05 | $230.56 | 0.6M |
| 2026-06-11 | $233.25 | $236.71 | $231.49 | $236.17 | 1.0M |
| 2026-06-10 | $231.61 | $235.50 | $226.12 | $229.63 | 1.0M |
| 2026-06-09 | $236.88 | $239.16 | $228.52 | $229.19 | 0.7M |
| 2026-06-08 | $236.95 | $239.62 | $231.05 | $232.04 | 1.2M |
| 2026-06-05 | $241.95 | $241.99 | $236.11 | $238.57 | 0.7M |
| 2026-06-04 | $233.50 | $240.29 | $232.83 | $240.06 | 1.3M |
| 2026-06-03 | $226.11 | $231.49 | $224.99 | $230.93 | 0.9M |
| 2026-06-02 | $231.91 | $232.69 | $224.23 | $226.12 | 1.4M |
| 2026-06-01 | $234.17 | $236.95 | $230.62 | $232.64 | 0.9M |
| 2026-05-29 | $235.36 | $240.99 | $232.39 | $236.49 | 1.8M |
| 2026-05-28 | $238.22 | $239.82 | $233.38 | $235.38 | 0.7M |
| 2026-05-27 | $241.09 | $241.09 | $236.70 | $237.56 | 0.6M |
| 2026-05-26 | $240.70 | $242.00 | $236.05 | $237.41 | 0.7M |
| 2026-05-22 | $242.93 | $243.32 | $239.20 | $239.83 | 0.5M |
| 2026-05-21 | $241.82 | $241.82 | $236.29 | $239.40 | 0.6M |
| 2026-05-20 | $239.77 | $242.18 | $235.99 | $239.01 | 0.8M |
| 2026-05-19 | $234.21 | $238.55 | $232.05 | $237.45 | 1.3M |
| 2026-05-18 | $228.96 | $231.43 | $227.64 | $229.55 | 0.7M |
| 2026-05-15 | $229.07 | $230.82 | $225.00 | $228.77 | 1.3M |
| 2026-05-14 | $232.84 | $233.95 | $229.58 | $231.05 | 0.7M |
| 2026-05-13 | $228.78 | $235.00 | $227.68 | $232.33 | 0.9M |
| 2026-05-12 | $225.30 | $229.20 | $223.85 | $227.84 | 0.8M |
| 2026-05-11 | $226.99 | $230.21 | $221.29 | $223.61 | 1.0M |
| 2026-05-08 | $228.73 | $230.00 | $223.34 | $225.79 | 0.7M |
| 2026-05-07 | $224.40 | $229.00 | $221.84 | $226.96 | 1.1M |
| 2026-05-06 | $227.88 | $230.40 | $221.30 | $228.57 | 2.1M |
| 2026-05-05 | $209.71 | $212.57 | $208.41 | $212.26 | 1.2M |
| 2026-05-04 | $203.94 | $208.53 | $203.06 | $208.06 | 1.0M |
| 2026-05-01 | $204.50 | $204.99 | $201.75 | $202.72 | 0.6M |
| 2026-04-30 | $202.01 | $204.00 | $201.01 | $203.02 | 0.5M |
| 2026-04-29 | $202.37 | $205.17 | $198.68 | $199.92 | 0.6M |
| 2026-04-28 | $202.19 | $204.28 | $200.30 | $203.98 | 0.6M |
| 2026-04-27 | $198.16 | $204.52 | $198.16 | $201.22 | 1.3M |
| 2026-04-24 | $200.25 | $201.41 | $194.77 | $196.52 | 0.7M |
| 2026-04-23 | $203.85 | $205.82 | $198.20 | $199.96 | 1.1M |
| 2026-04-22 | $200.74 | $202.66 | $198.78 | $202.40 | 1.1M |
| 2026-04-21 | $203.03 | $204.02 | $198.00 | $199.03 | 1.0M |
| 2026-04-20 | $206.34 | $207.48 | $202.07 | $202.56 | 0.8M |
| 2026-04-17 | $198.13 | $204.13 | $197.68 | $203.42 | 0.6M |
| 2026-04-16 | $198.96 | $200.00 | $197.30 | $197.83 | 2.3M |
| 2026-04-15 | $202.00 | $202.58 | $198.95 | $199.33 | 0.7M |
| 2026-04-14 | $195.25 | $201.09 | $195.25 | $201.06 | 1.0M |
| 2026-04-13 | $194.60 | $196.32 | $193.19 | $195.31 | 1.0M |
| 2026-04-10 | $199.70 | $200.00 | $192.32 | $194.20 | 0.9M |
| 2026-04-09 | $194.46 | $200.24 | $194.03 | $198.14 | 0.9M |
| 2026-04-08 | $194.06 | $196.50 | $191.36 | $195.93 | 1.0M |
| 2026-04-07 | $186.94 | $191.40 | $185.47 | $190.94 | 0.8M |
| 2026-04-06 | $186.95 | $188.39 | $184.18 | $186.85 | 1.2M |
| 2026-04-02 | $186.12 | $188.41 | $185.00 | $186.95 | 0.7M |
| 2026-04-01 | $190.16 | $192.00 | $187.97 | $188.27 | 0.7M |
| 2026-03-31 | $185.00 | $190.60 | $184.70 | $189.05 | 0.9M |
| 2026-03-30 | $184.36 | $184.84 | $181.99 | $183.15 | 0.5M |
| 2026-03-27 | $189.26 | $189.26 | $182.55 | $182.69 | 0.8M |
| 2026-03-26 | $187.16 | $191.28 | $185.70 | $189.15 | 0.8M |
| 2026-03-25 | $186.71 | $189.40 | $186.00 | $189.08 | 0.8M |
| 2026-03-24 | $181.77 | $185.07 | $180.68 | $185.01 | 1.5M |
| 2026-03-23 | $182.00 | $184.48 | $181.00 | $182.32 | 0.7M |
| 2026-03-20 | $181.93 | $184.00 | $179.16 | $180.62 | 1.1M |
| 2026-03-19 | $180.72 | $183.51 | $178.40 | $181.80 | 0.6M |
| 2026-03-18 | $182.71 | $182.71 | $178.32 | $180.45 | 0.6M |
| 2026-03-17 | $182.84 | $184.69 | $180.94 | $181.37 | 0.9M |
| 2026-03-16 | $179.73 | $182.98 | $179.39 | $182.02 | 0.5M |
| 2026-03-13 | $181.56 | $183.90 | $177.58 | $178.55 | 0.8M |
| 2026-03-12 | $184.96 | $185.02 | $179.03 | $180.32 | 0.8M |
| 2026-03-11 | $185.27 | $186.00 | $180.82 | $185.43 | 0.6M |
| 2026-03-10 | $186.05 | $188.62 | $184.30 | $185.93 | 1.1M |
| 2026-03-09 | $179.88 | $186.22 | $179.31 | $185.40 | 0.7M |
| 2026-03-06 | $179.69 | $183.45 | $176.67 | $182.01 | 1.0M |
| 2026-03-05 | $187.01 | $189.02 | $182.95 | $183.63 | 0.8M |
| 2026-03-04 | $186.93 | $190.67 | $184.15 | $188.69 | 0.9M |
| 2026-03-03 | $186.12 | $188.75 | $185.16 | $186.67 | 0.6M |
| 2026-03-02 | $189.92 | $191.54 | $186.45 | $190.46 | 0.7M |
| 2026-02-27 | $189.67 | $192.70 | $187.85 | $190.02 | 0.8M |
| 2026-02-26 | $195.07 | $198.00 | $188.30 | $188.97 | 1.9M |
| 2026-02-25 | $180.00 | $197.47 | $178.00 | $196.83 | 5.6M |
| 2026-02-24 | $172.62 | $173.94 | $171.57 | $173.83 | 1.0M |
| 2026-02-23 | $169.84 | $174.00 | $169.36 | $173.25 | 1.3M |
| 2026-02-20 | $169.34 | $172.46 | $168.56 | $172.19 | 1.3M |
| 2026-02-19 | $168.50 | $170.51 | $167.35 | $169.59 | 0.9M |
| 2026-02-18 | $167.97 | $169.13 | $166.64 | $168.72 | 0.7M |
| 2026-02-17 | $165.78 | $168.42 | $165.36 | $167.98 | 0.6M |
| 2026-02-13 | $167.09 | $168.93 | $165.62 | $166.31 | 0.5M |
| 2026-02-12 | $165.50 | $168.19 | $165.08 | $166.29 | 0.9M |
| 2026-02-11 | $165.08 | $166.40 | $161.38 | $166.24 | 0.5M |
| 2026-02-10 | $164.11 | $167.73 | $163.17 | $165.63 | 0.9M |
| 2026-02-09 | $165.38 | $166.92 | $163.67 | $165.00 | 0.7M |
| 2026-02-06 | $164.16 | $166.62 | $164.16 | $165.50 | 0.7M |
| 2026-02-05 | $167.43 | $168.47 | $162.24 | $163.15 | 0.6M |
| 2026-02-04 | $167.00 | $168.34 | $164.50 | $165.72 | 0.6M |
| 2026-02-03 | $166.24 | $169.51 | $165.15 | $166.84 | 0.5M |
| 2026-02-02 | $164.87 | $168.81 | $164.79 | $167.29 | 0.8M |
| 2026-01-30 | $163.98 | $165.08 | $162.68 | $164.49 | 1.3M |
| 2026-01-29 | $165.56 | $167.27 | $162.84 | $163.98 | 0.8M |
| 2026-01-28 | $167.34 | $168.05 | $164.29 | $165.41 | 0.9M |
| 2026-01-27 | $166.94 | $169.87 | $164.40 | $167.85 | 0.5M |
| 2026-01-26 | $168.56 | $171.23 | $166.16 | $166.35 | 0.6M |
| 2026-01-23 | $170.56 | $171.51 | $167.00 | $168.71 | 1.1M |
| 2026-01-22 | $169.62 | $171.70 | $168.07 | $171.00 | 1.3M |
| 2026-01-21 | $167.85 | $170.45 | $167.13 | $169.16 | 0.6M |