Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.726480203414 | 137.65 | 138.27 | 132.69 | 810910 | 135.46325165 | CS |
| 4 | 14.15 | 11.5510204082 | 122.5 | 138.27 | 119.12 | 712770 | 128.33394456 | CS |
| 12 | 13.76 | 11.197005452 | 122.89 | 138.27 | 117.8 | 595208 | 124.90465505 | CS |
| 26 | 22.41 | 19.6165966387 | 114.24 | 138.27 | 104.42 | 640277 | 118.14927926 | CS |
| 52 | 9.77 | 7.70018915511 | 126.88 | 138.27 | 99.06 | 676012 | 114.89101794 | CS |
| 156 | 0.63 | 0.463167181297 | 136.02 | 169.98 | 99.06 | 597569 | 130.7394417 | CS |
| 260 | -0.6 | -0.437158469945 | 137.25 | 189 | 86.88 | 626714 | 135.1180472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 136.65 | 1.69 | 1.25 | 134.65 | 137.28 | 134.11 | 591510 |
| 1740008100 | 134.96 | -0.43 | -0.32 | 134.96 | 137.175 | 134.58 | 667756 |
| 1739921700 | 135.38999 | 1.43 | 1.07 | 132.69 | 135.69999 | 132.69 | 537229 |
| 1739576100 | 133.96 | -2.86 | -2.09 | 137 | 137.22999 | 133.25 | 835853 |
| 1739489700 | 136.82 | 1.38 | 1.02 | 137.65 | 138.27 | 134.76 | 1202802 |
| 1739403300 | 135.44 | 5.46 | 4.20 | 129.19 | 136.55 | 128.62 | 1617561 |
| 1739316900 | 129.97999 | 6.47 | 5.24 | 123.24 | 131.5 | 123.01 | 1300607 |
| 1739230500 | 123.51 | 3.22 | 2.68 | 121 | 123.765 | 120.895 | 856832 |
| 1738971300 | 120.29 | 0.22 | 0.18 | 119.86 | 121.08 | 119.12 | 582268 |
| 1738884900 | 120.07 | -1.46 | -1.20 | 121.97 | 122.04 | 119.4401 | 465712 |
| 1738798500 | 121.53 | -0.1 | -0.08 | 122.1 | 123.28 | 120.41 | 499838 |
| 1738712100 | 121.63 | -0.34 | -0.28 | 121.56 | 122.405 | 120.95 | 412802 |
| 1738625700 | 121.97 | -2.4 | -1.93 | 121.9325 | 122.89 | 120.95 | 424348 |
| 1738366500 | 124.37 | -0.68 | -0.54 | 125.31 | 127.14 | 124.3 | 668270 |
| 1738280100 | 125.05 | 0.78 | 0.63 | 124.63 | 125.619 | 123.67 | 462554 |
| 1738193700 | 124.27 | 0.74 | 0.60 | 123.85 | 125.8437 | 123.01 | 557781 |
| 1738107300 | 123.53 | -0.86 | -0.69 | 124.54 | 126.12 | 123.22 | 491221 |
| 1738020900 | 124.39 | 2.35 | 1.93 | 122.4 | 124.83 | 122.16 | 601576 |
| 1737761700 | 122.04 | 1.2 | 0.99 | 122.5 | 122.8 | 120.39 | 644848 |
| 1737675300 | 120.84 | 0 | 0.00 | 120.84 | 120.84 | 120.84 | 0 |
| 1737588900 | 120.84 | -0.59 | -0.49 | 121.55 | 122.29 | 120.335 | 307194 |
| 1737502500 | 121.43 | 0.25 | 0.21 | 120.42 | 122.3819 | 120.06 | 529680 |
| 1737156900 | 121.18 | -1.44 | -1.17 | 122.52 | 122.7747 | 120.79 | 388577 |
| 1737070500 | 122.62 | -0.62 | -0.50 | 123.01 | 123.22 | 121.03 | 357287 |
| 1736984100 | 123.24 | 0.28 | 0.23 | 124.66 | 124.66 | 121.57 | 401417 |
| 1736897700 | 122.96 | -0.2 | -0.16 | 123 | 123.71 | 121.3901 | 502681 |
| 1736811300 | 123.16 | 1.75 | 1.44 | 120.43 | 123.71 | 118.915 | 569568 |
| 1736552100 | 121.41 | 1.18 | 0.98 | 120.03 | 121.63 | 118.72 | 478808 |
| 1736379300 | 120.23 | -2.31 | -1.89 | 121.92 | 121.92 | 120.09 | 387005 |
| 1736292900 | 122.54 | 0.72 | 0.59 | 121.45 | 123.85 | 121.1931 | 512278 |
| 1736206500 | 121.82 | 1.26 | 1.05 | 120.49 | 123.27 | 118.93 | 570473 |
| 1735947300 | 120.56 | -3.2 | -2.59 | 123.925 | 124.05 | 120.36 | 677005 |
| 1735860900 | 123.76 | 0.61 | 0.50 | 123.92 | 125.5901 | 122.865 | 423493 |
| 1735688100 | 123.15 | 0.18 | 0.15 | 122.97 | 123.79 | 122.4 | 442346 |
| 1735601700 | 122.97 | -1.63 | -1.31 | 123.75 | 124.6 | 121.96 | 456485 |
| 1735342500 | 124.6 | -1.22 | -0.97 | 125.51 | 126.5028 | 123.73 | 269182 |
| 1735256100 | 125.82 | 2.09 | 1.69 | 123.44 | 125.98 | 123.1 | 429144 |
| 1735077840 | 123.73 | -0.52 | -0.42 | 124.35 | 124.61 | 121.19 | 187949 |
| 1734996900 | 124.25 | 1.28 | 1.04 | 122.3932 | 124.63 | 121.995 | 425437 |
| 1734737700 | 122.97 | 0.12 | 0.10 | 122.295 | 124.3899 | 121.37 | 1738406 |
| 1734651300 | 122.85 | 1.11 | 0.91 | 123.48 | 124.225 | 119.14 | 913820 |
| 1734564900 | 121.74 | -0.75 | -0.61 | 122.61 | 125.77 | 121.67 | 1162422 |
| 1734478500 | 122.49 | -2.71 | -2.16 | 124.125 | 124.71 | 121.725 | 705844 |
| 1734392100 | 125.2 | 2.16 | 1.76 | 123.17 | 126.23 | 123.07 | 764980 |
| 1734132900 | 123.04 | -0.56 | -0.45 | 123.3785 | 123.97 | 121.22 | 646938 |
| 1734046500 | 123.6 | 2.88 | 2.39 | 125 | 127.095 | 123 | 731856 |
| 1733960100 | 120.72 | 0.57 | 0.47 | 119.2501 | 121.15 | 117.8 | 425413 |
| 1733873700 | 120.15 | -0.65 | -0.54 | 120.2 | 122.135 | 118.66 | 384405 |
| 1733787300 | 120.8 | -1.79 | -1.46 | 123.33 | 123.57 | 120.75 | 458650 |
| 1733528100 | 122.59 | -0.55 | -0.45 | 123.45 | 124.1 | 122.0287 | 271538 |
| 1733441700 | 123.14 | -0.31 | -0.25 | 122.245 | 123.82 | 120.88 | 484186 |
| 1733355300 | 123.45 | 1.81 | 1.49 | 122 | 123.57 | 120.84 | 488269 |
| 1733268900 | 121.64 | 0.06 | 0.05 | 121.69 | 123.02 | 120.99 | 493430 |
| 1733182500 | 121.58 | -0.01 | -0.01 | 121.14 | 122.595 | 120.5101 | 444914 |
| 1732917840 | 121.59 | -1.05 | -0.86 | 122.89 | 122.89 | 121.05 | 285090 |
| 1732750500 | 122.64 | -0.15 | -0.12 | 123.61 | 124.7099 | 121.8 | 265482 |
| 1732664100 | 122.79 | -1.55 | -1.25 | 122.7 | 123.26 | 120.305 | 553826 |
| 1732577700 | 124.34 | -2.33 | -1.84 | 127.59 | 128.41 | 124.18 | 670953 |
| 1732318500 | 126.67 | 1.57 | 1.25 | 126.8 | 127.61 | 124.91 | 887533 |
| 1732232100 | 125.1 | 5.86 | 4.91 | 121.88 | 125.64 | 120.07 | 957190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
