Skip to main content

Jazz Pharmaceuticals plc - Ordinary Shares (NQ:JAZZ)

106.12 -0.78 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 107.13 108.44 105.32 106.12 728,509 -0.78(-0.73%)
Jun 27, 2025 108.31 109.12 106.47 106.90 871,453 -0.61(-0.57%)
Jun 26, 2025 107.19 109.21 106.36 107.51 678,675 +0.39(+0.36%)
Jun 25, 2025 107.33 108.31 105.56 107.12 1,048,788 -0.99(-0.92%)
Jun 24, 2025 108.04 109.00 107.40 108.11 454,557 +1.35(+1.26%)
Jun 23, 2025 107.37 107.55 105.15 106.76 509,771 -0.75(-0.70%)
Jun 20, 2025 108.12 108.79 107.17 107.51 1,053,789 -0.73(-0.67%)
Jun 18, 2025 106.94 109.43 106.56 108.24 601,585 +1.19(+1.11%)
Jun 17, 2025 108.15 109.30 106.62 107.05 539,621 -2.59(-2.36%)
Jun 16, 2025 108.76 110.06 107.82 109.64 592,970 +1.14(+1.05%)
Jun 13, 2025 108.65 110.04 108.02 108.50 478,132 -1.80(-1.63%)
Jun 12, 2025 110.94 111.45 109.48 110.30 673,281 -0.20(-0.19%)
Jun 11, 2025 113.18 113.59 109.74 110.50 847,167 -2.50(-2.21%)
Jun 10, 2025 111.91 114.30 111.33 113.00 724,717 +1.13(+1.01%)
Jun 09, 2025 111.25 113.15 110.24 111.87 588,498 +0.74(+0.67%)
Jun 06, 2025 110.17 111.84 108.93 111.13 726,525 +2.33(+2.14%)
Jun 05, 2025 109.89 110.90 108.46 108.80 640,439 -0.65(-0.59%)
Jun 04, 2025 110.83 112.29 109.42 109.45 532,980 -0.87(-0.79%)
Jun 03, 2025 108.81 110.78 107.61 110.32 702,129 +2.03(+1.87%)
Jun 02, 2025 108.18 109.38 106.64 108.29 1,026,547 +0.22(+0.20%)
May 30, 2025 107.70 108.62 105.38 108.07 977,559 -0.19(-0.18%)
May 29, 2025 108.16 109.58 107.36 108.26 826,444 +1.25(+1.17%)
May 28, 2025 109.41 109.60 106.69 107.01 706,809 -2.45(-2.24%)
May 27, 2025 109.96 110.48 107.28 109.46 1,188,103 +1.39(+1.29%)
May 23, 2025 106.01 109.30 106.01 108.07 958,802 +0.25(+0.24%)
May 22, 2025 108.00 110.80 107.09 107.81 863,852 -0.45(-0.42%)
May 21, 2025 110.10 112.00 108.04 108.27 1,054,691 -2.75(-2.48%)
May 20, 2025 109.97 112.13 108.71 111.02 1,231,062 +1.24(+1.13%)
May 19, 2025 107.12 110.14 106.98 109.78 1,065,851 +0.80(+0.73%)
May 16, 2025 105.68 109.27 105.68 108.98 1,065,895 +2.91(+2.74%)
May 15, 2025 106.59 107.43 103.60 106.07 840,128 -0.52(-0.49%)
May 14, 2025 104.15 108.72 103.88 106.59 1,878,885 +3.68(+3.58%)
May 13, 2025 103.35 103.85 101.50 102.91 783,014 -0.67(-0.65%)
May 12, 2025 99.43 105.28 99.13 103.58 1,659,861 +5.80(+5.93%)
May 09, 2025 98.61 99.98 97.56 97.78 1,217,241 -0.63(-0.64%)
May 08, 2025 101.58 104.06 97.50 98.41 2,216,684 -3.03(-2.99%)
May 07, 2025 105.50 109.08 100.85 101.44 3,079,420 -9.73(-8.75%)
May 06, 2025 117.50 118.00 110.81 111.17 2,909,121 -7.02(-5.94%)
May 05, 2025 120.05 120.57 118.14 118.19 1,289,083 -1.86(-1.55%)
May 02, 2025 118.82 120.67 118.75 120.05 1,200,496 +2.87(+2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.