JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019149.42150.36147.45149.46149.46395,531
Dec 05, 2019149.84150.27147.56148.10148.10501,400
Dec 04, 2019147.00148.79146.32148.16148.16584,500
Dec 03, 2019147.13148.24144.37146.45146.451,160,500
Dec 02, 2019150.00153.03149.58150.38150.38876,500
Nov 29, 2019149.86153.00149.22151.12151.12334,900
Nov 27, 2019150.00152.81149.22150.11150.11663,100
Nov 26, 2019147.54149.71146.99149.41149.41774,400
Nov 25, 2019145.10149.04144.84147.66147.66822,800
Nov 22, 2019142.84147.03142.64146.29146.29765,100
Nov 21, 2019140.39143.11139.82142.63142.63693,300
Nov 20, 2019138.39141.65138.39140.65140.65831,800
Nov 19, 2019139.11141.93138.80138.90138.90603,900
Nov 18, 2019138.06139.00137.45138.62138.62528,200
Nov 15, 2019134.33138.83133.25138.64138.64542,900
Nov 14, 2019132.89134.51132.00133.82133.82538,300
Nov 13, 2019131.87134.32131.87133.31133.31410,400
Nov 12, 2019130.36133.44129.99132.33132.33403,200
Nov 11, 2019130.00131.90128.91130.88130.88427,200
Nov 08, 2019125.47130.53124.01130.14130.14747,600
Nov 07, 2019127.60128.63125.41125.96125.96615,200
Nov 06, 2019128.16130.44125.79127.27127.271,271,500
Nov 05, 2019128.63130.10127.78127.80127.80626,600
Nov 04, 2019128.18128.86127.25128.62128.62451,900
Nov 01, 2019125.89128.27125.13127.02127.02406,600
Oct 31, 2019126.12126.87125.02125.63125.63329,500
Oct 30, 2019127.10127.86125.86126.23126.23264,600
Oct 29, 2019124.59127.32123.55126.85126.85484,200
Oct 28, 2019124.42125.26123.55124.28124.28286,100
Oct 25, 2019123.24124.91122.28123.85123.85251,600
Oct 24, 2019124.19124.99122.71123.49123.49208,000
Oct 23, 2019122.82124.86121.81124.79124.79370,700
Oct 22, 2019122.08123.69121.83122.56122.56297,700
Oct 21, 2019120.35122.05119.28121.07121.07433,400
Oct 18, 2019120.88122.11118.26119.65119.65526,500
Oct 17, 2019120.33122.17120.00121.13121.13342,900
Oct 16, 2019118.46121.99117.51119.77119.77640,800
Oct 15, 2019117.94118.89117.11118.05118.051,205,400
Oct 14, 2019118.22119.16116.52117.65117.65899,600
Oct 11, 2019119.49121.68118.51118.67118.67414,400
Oct 10, 2019118.77120.11117.91117.96117.96294,200
Oct 09, 2019119.45121.10118.54118.91118.91533,800
Oct 08, 2019119.48121.99117.87118.58118.58818,500
Oct 07, 2019125.49126.53124.52125.59125.59497,800
Oct 04, 2019126.74128.49125.38125.85125.85354,600
Oct 03, 2019125.13126.53124.46126.30126.30473,300
Oct 02, 2019126.20126.40123.78124.36124.36305,400
Oct 01, 2019128.43130.25126.13126.66126.66252,400
Sep 30, 2019127.61129.43126.45128.14128.14327,700
Sep 27, 2019128.34128.88126.23127.26127.26343,800
Sep 26, 2019129.50132.53128.37128.39128.39425,000
Sep 25, 2019133.18134.00130.14130.95130.95422,400
Sep 24, 2019129.87133.09128.68132.91132.91665,100
Sep 23, 2019129.13130.49128.02129.23129.23402,700
Sep 20, 2019130.03132.06128.76129.21129.21740,900
Sep 19, 2019130.02130.66128.95129.25129.25468,500
Sep 18, 2019131.21131.94129.50130.49130.49447,500
Sep 17, 2019134.21134.21131.45131.77131.77471,900
Sep 16, 2019131.42134.68131.34134.01134.01370,300
Sep 13, 2019131.36133.89130.74131.41131.41691,200
Sep 12, 2019134.10134.36130.85131.45131.45339,500
Sep 11, 2019128.35133.69127.02133.35133.35625,200
Sep 10, 2019124.82128.68123.59127.16127.161,425,400
Sep 09, 2019126.20127.13124.45125.29125.29677,200
Sep 06, 2019127.10127.22125.78126.46126.46546,800
Sep 05, 2019127.60127.69125.60126.78126.78483,500
Sep 04, 2019127.34127.82125.40126.59126.59386,400
Sep 03, 2019127.89129.04126.51126.92126.92350,700
Aug 30, 2019127.75128.41124.78128.15128.15502,900
Aug 29, 2019127.41128.69127.01127.78127.78327,400
Aug 28, 2019124.66126.82124.48126.49126.49742,800
Aug 27, 2019129.94130.19123.32125.18125.18629,900
Aug 26, 2019129.92131.12127.83128.99128.99441,500
Aug 23, 2019131.29131.75128.52129.00129.00357,600
Aug 22, 2019134.37134.74130.34130.83130.83307,300
Aug 21, 2019130.70135.90130.05133.85133.85501,600
Aug 20, 2019135.81138.45135.64136.45136.45331,900
Aug 19, 2019135.94137.88135.75135.75135.75364,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...