NASDAQ:JAZZ
Jazz Pharmaceuticals plc Stock Price (Quote)
$110.01
+0.720 (+0.659%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.01 | $118.01 | Friday, 3rd May 2024 JAZZ stock ended at $110.01. This is 0.659% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.73% from a day low at $108.59 to a day high of $111.55. |
| 90 days | $103.01 | $134.17 | |
| 52 weeks | $103.01 | $146.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $140.90 | $140.99 | $139.00 | $139.18 | 314 053 |
| Aug 22, 2023 | $138.78 | $141.36 | $138.76 | $140.19 | 512 824 |
| Aug 21, 2023 | $138.52 | $139.69 | $138.41 | $138.59 | 422 473 |
| Aug 18, 2023 | $137.05 | $139.01 | $136.76 | $138.47 | 300 924 |
| Aug 17, 2023 | $138.34 | $139.46 | $137.69 | $137.92 | 419 336 |
| Aug 16, 2023 | $139.13 | $140.31 | $137.98 | $138.06 | 513 943 |
| Aug 15, 2023 | $139.66 | $140.17 | $137.78 | $139.99 | 500 990 |
| Aug 14, 2023 | $138.16 | $140.32 | $134.54 | $140.00 | 670 898 |
| Aug 11, 2023 | $134.78 | $140.00 | $134.45 | $139.35 | 887 750 |
| Aug 10, 2023 | $138.74 | $140.80 | $132.49 | $135.18 | 987 368 |
| Aug 09, 2023 | $132.57 | $133.90 | $129.80 | $133.00 | 721 275 |
| Aug 08, 2023 | $131.31 | $132.61 | $130.71 | $132.24 | 426 830 |
| Aug 07, 2023 | $130.14 | $132.30 | $129.55 | $131.51 | 362 904 |
| Aug 04, 2023 | $129.54 | $130.46 | $129.02 | $130.14 | 313 579 |
| Aug 03, 2023 | $129.86 | $130.82 | $129.30 | $129.55 | 245 882 |
| Aug 02, 2023 | $129.00 | $130.73 | $128.78 | $130.19 | 390 787 |
| Aug 01, 2023 | $130.49 | $130.86 | $129.28 | $129.54 | 342 155 |
| Jul 31, 2023 | $130.87 | $131.00 | $129.55 | $130.42 | 311 174 |
| Jul 28, 2023 | $131.13 | $131.54 | $130.15 | $130.86 | 299 255 |
| Jul 27, 2023 | $130.76 | $131.61 | $129.35 | $130.17 | 362 917 |
| Jul 26, 2023 | $131.80 | $132.14 | $130.07 | $130.76 | 417 358 |
| Jul 25, 2023 | $131.69 | $132.32 | $131.04 | $131.82 | 407 099 |
| Jul 24, 2023 | $131.29 | $132.65 | $130.93 | $131.89 | 353 238 |
| Jul 21, 2023 | $128.17 | $131.65 | $128.17 | $130.91 | 491 943 |
| Jul 20, 2023 | $131.99 | $132.03 | $127.65 | $128.09 | 460 533 |
