JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019131.84135.49131.84134.83134.83241,900
Aug 15, 2019133.32133.32129.22131.39131.39546,600
Aug 14, 2019134.64134.98132.76133.35133.35279,800
Aug 13, 2019135.13138.55135.13136.79136.79399,500
Aug 12, 2019136.64138.10135.80136.67136.67319,900
Aug 09, 2019135.65138.00134.99137.37137.37342,300
Aug 08, 2019137.32138.60135.16137.12137.12394,500
Aug 07, 2019139.00139.00130.06136.68136.68973,500
Aug 06, 2019136.17141.74136.17141.16141.16757,900
Aug 05, 2019138.26138.61134.49135.50135.50461,000
Aug 02, 2019141.33142.20138.60139.66139.66391,600
Aug 01, 2019139.28142.23137.74141.50141.50481,500
Jul 31, 2019140.86142.80139.00139.38139.38383,700
Jul 30, 2019137.66141.57136.96141.48141.48263,300
Jul 29, 2019139.02140.44136.79138.76138.76225,600
Jul 26, 2019136.89138.45136.15138.05138.05500,300
Jul 25, 2019137.09137.34135.11136.00136.00380,800
Jul 24, 2019133.82136.35132.79136.19136.19235,100
Jul 23, 2019133.90135.89132.41133.52133.52323,400
Jul 22, 2019136.87137.96133.60133.65133.65379,300
Jul 19, 2019138.00138.50133.25136.62136.62537,600
Jul 18, 2019137.76139.37135.68138.23138.23413,700
Jul 17, 2019136.95138.22135.86137.62137.62279,200
Jul 16, 2019135.04137.34134.39136.61136.61260,500
Jul 15, 2019133.67135.06132.14134.92134.92368,100
Jul 12, 2019138.46138.67131.36133.13133.13613,300
Jul 11, 2019140.87141.32136.49138.23138.23563,500
Jul 10, 2019142.16143.04141.02141.75141.75421,400
Jul 09, 2019139.92143.14139.92142.71142.71452,500
Jul 08, 2019140.69142.26139.05140.91140.91464,800
Jul 05, 2019142.43144.64140.62141.07141.07254,500
Jul 03, 2019143.18143.83141.67143.24143.24290,500
Jul 02, 2019141.37143.58140.97143.21143.21465,700
Jul 01, 2019143.43144.28141.03142.22142.22350,700
Jun 28, 2019138.47142.70138.07142.56142.56983,400
Jun 27, 2019136.88139.10136.62138.10138.10313,000
Jun 26, 2019136.90138.34134.78136.82136.82523,800
Jun 25, 2019131.90138.15130.66136.50136.50687,000
Jun 24, 2019134.37134.37130.60131.31131.31484,600
Jun 21, 2019135.08135.43131.22134.37134.37706,000
Jun 20, 2019134.75137.13134.16135.36135.36516,600
Jun 19, 2019132.30134.00131.05133.77133.77456,600
Jun 18, 2019130.11133.23128.96132.16132.16412,100
Jun 17, 2019130.92130.92126.57129.08129.08690,300
Jun 14, 2019130.21130.88128.94130.43130.43511,000
Jun 13, 2019129.09130.64128.31130.31130.31390,900
Jun 12, 2019128.14129.57126.80128.52128.52674,900
Jun 11, 2019130.32131.07128.46128.55128.55499,400
Jun 10, 2019131.21132.49128.67129.15129.15494,900
Jun 07, 2019129.59131.57129.01130.97130.97349,800
Jun 06, 2019130.38131.42128.66128.77128.77394,000
Jun 05, 2019130.51131.20128.69130.40130.40604,600
Jun 04, 2019127.69130.61127.69130.08130.08651,100
Jun 03, 2019125.87128.17125.59127.14127.14475,600
May 31, 2019126.67126.67124.09125.55125.55556,500
May 30, 2019132.33132.52127.59128.00128.00515,900
May 29, 2019132.40133.02129.78131.86131.86585,800
May 28, 2019136.64137.27132.82133.25133.25719,600
May 24, 2019138.22138.87135.85136.76136.76544,400
May 23, 2019140.00140.05136.41137.42137.42496,500
May 22, 2019140.62141.59139.84140.92140.92647,200
May 21, 2019138.21141.36138.06139.91139.91447,700
May 20, 2019138.26140.49136.52138.33138.33330,500
May 17, 2019138.70140.83138.42139.16139.16271,100
May 16, 2019138.36140.71137.51139.37139.37292,900
May 15, 2019135.66139.21135.32138.31138.31390,700
May 14, 2019136.37137.86135.07136.30136.30350,900
May 13, 2019136.89137.57134.55135.79135.79367,900
May 10, 2019139.87140.70137.12139.17139.17516,400
May 09, 2019139.99140.60136.76139.88139.88521,400
May 08, 2019134.10142.00133.72140.59140.591,344,100
May 07, 2019132.08132.94128.26128.65128.65571,400
May 06, 2019131.83133.49128.50132.81132.81392,700
May 03, 2019130.46133.00129.97132.32132.32372,000
May 02, 2019129.20130.09127.41129.57129.57390,300
May 01, 2019129.92131.61128.86129.62129.62350,800
Apr 30, 2019130.96131.00128.69129.77129.77307,200
Apr 29, 2019130.96132.44129.93131.05131.05343,200
Apr 26, 2019128.34131.24128.00130.99130.99379,800
Apr 25, 2019129.00129.36127.51128.53128.53451,000
Apr 24, 2019130.91130.91128.59129.42129.42521,900
Apr 23, 2019126.59130.74126.59129.78129.78951,100
Apr 22, 2019128.29128.92125.42125.97125.97544,300
Apr 18, 2019128.27129.88126.30128.44128.44567,800
Apr 17, 2019136.04136.17126.63127.68127.68871,100
Apr 16, 2019138.58142.72135.48135.90135.90456,800
Apr 15, 2019137.15138.70136.40138.39138.39520,400
Apr 12, 2019140.04140.04136.77137.12137.12425,600
Apr 11, 2019141.02141.75138.63139.80139.80311,400
Apr 10, 2019140.65141.99140.09141.09141.09387,900
Apr 09, 2019143.00143.39139.65140.09140.09508,000
Apr 08, 2019143.97144.94142.54143.53143.53390,300
Apr 05, 2019143.71144.92142.20144.48144.48301,400
Apr 04, 2019139.83143.17139.12143.06143.06491,900
Apr 03, 2019141.04141.99139.49139.90139.90648,700
Apr 02, 2019143.38143.38140.61140.70140.70582,100
Apr 01, 2019143.59144.40142.77142.94142.94722,500
Mar 29, 2019141.21143.36140.65142.95142.95679,300
Mar 28, 2019137.34140.45137.34140.14140.14526,200
Mar 27, 2019137.86140.33137.14137.29137.29723,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...