Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 2.2268907563 | 119 | 128.99 | 118.06 | 926707 | 126.13175306 | CS |
| 4 | 7.15 | 6.24454148472 | 114.5 | 128.99 | 107.44 | 636276 | 117.56981426 | CS |
| 12 | 7.16 | 6.25382129444 | 114.49 | 128.99 | 104.42 | 697254 | 112.46452183 | CS |
| 26 | 9.28 | 8.25843196583 | 112.37 | 128.99 | 99.06 | 717418 | 110.29297986 | CS |
| 52 | -2.61 | -2.10043457267 | 124.26 | 134.17 | 99.06 | 674303 | 114.32940029 | CS |
| 156 | -16.98 | -12.2484310755 | 138.63 | 169.98 | 99.06 | 598159 | 131.51804643 | CS |
| 260 | -12.68 | -9.43944018462 | 134.33 | 189 | 86.88 | 620807 | 136.0439116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 121.65 | -2.62 | -2.11 | 122.31 | 123.19 | 120.41 | 718165 |
| 1731627300 | 124.27 | -3.38 | -2.65 | 127.2 | 127.2 | 123.77 | 914350 |
| 1731540900 | 127.65 | -0.09 | -0.07 | 128.08 | 128.99 | 127.14 | 814963 |
| 1731454500 | 127.74 | 0.62 | 0.49 | 126.11 | 128.37 | 126 | 1035395 |
| 1731368100 | 127.12 | 3.51 | 2.84 | 124.145 | 127.36 | 123.12 | 1000721 |
| 1731108900 | 123.61 | 4.53 | 3.80 | 119 | 123.97 | 118.06 | 868107 |
| 1731022500 | 119.08 | 7.53 | 6.75 | 117 | 121.24 | 115.77 | 1498693 |
| 1730936100 | 111.55 | 0.12 | 0.11 | 113.05 | 113.5 | 110.63 | 804457 |
| 1730849700 | 111.43 | 2.02 | 1.85 | 108.87 | 111.71 | 108.735 | 621570 |
| 1730763300 | 109.41 | -1.04 | -0.94 | 110.83 | 111.37 | 109.28 | 465332 |
| 1730500500 | 110.45 | 0.42 | 0.38 | 110.84 | 111.225 | 109.89 | 389055 |
| 1730414100 | 110.03 | -3.15 | -2.78 | 111.28 | 111.8 | 109.51 | 611205 |
| 1730327700 | 113.18 | 1.27 | 1.13 | 110.84 | 113.58 | 110.655 | 336170 |
| 1730241300 | 111.91 | 0.54 | 0.48 | 111.01 | 112.15 | 110.99 | 409660 |
| 1730154900 | 111.37 | 1.82 | 1.66 | 110 | 112.55 | 109.91 | 337063 |
| 1729895700 | 109.55 | 1.5 | 1.39 | 108.59 | 110.67 | 108.1 | 505806 |
| 1729809300 | 108.05 | -3.08 | -2.77 | 111.1 | 111.18 | 107.44 | 537879 |
| 1729722900 | 111.13 | -1.97 | -1.74 | 112.81 | 113.46 | 110.635 | 389655 |
| 1729636500 | 113.1 | -0.02 | -0.02 | 112.55 | 113.8 | 112.2 | 336637 |
| 1729550100 | 113.12 | -1.92 | -1.67 | 115 | 115.48 | 112.875 | 457617 |
| 1729290900 | 115.04 | 0.41 | 0.36 | 114.5 | 115.43 | 113.833 | 391177 |
| 1729204500 | 114.63 | -1.02 | -0.88 | 115.65 | 116.04 | 114.14 | 472359 |
| 1729118100 | 115.65 | -1.63 | -1.39 | 117.04 | 118.67 | 115.46 | 974021 |
| 1729031700 | 117.28 | 6.25 | 5.63 | 111.04 | 117.53 | 111.04 | 1292001 |
| 1728945300 | 111.03 | 2.23 | 2.05 | 109.07 | 111.1475 | 108.93 | 529648 |
| 1728686100 | 108.8 | 0.93 | 0.86 | 108.18 | 109.15 | 107.88 | 222948 |
| 1728599700 | 107.87 | 0.55 | 0.51 | 107.15 | 107.91 | 106.21 | 414883 |
| 1728513300 | 107.32 | -0.3 | -0.28 | 107.81 | 109.26 | 106.76 | 607504 |
| 1728426900 | 107.62 | -0.9 | -0.83 | 108.37 | 108.84 | 106.82 | 541176 |
| 1728340500 | 108.52 | -0.86 | -0.79 | 109.43 | 109.76 | 107.325 | 418427 |
| 1728081300 | 109.38 | 0.82 | 0.76 | 109.5 | 110.88 | 108.8 | 330587 |
| 1727994900 | 108.56 | -1.14 | -1.04 | 109.83 | 109.83 | 108.09 | 375844 |
| 1727908500 | 109.7 | 0.66 | 0.61 | 108.94 | 110.33 | 108.07 | 721194 |
| 1727822100 | 109.04 | -2.37 | -2.13 | 111.41 | 112.26 | 107.51 | 690717 |
| 1727735700 | 111.41 | 0.48 | 0.43 | 110.83 | 112.2 | 110.4 | 432263 |
| 1727476500 | 110.93 | 0.74 | 0.67 | 110.91 | 112.83 | 110.06 | 505940 |
| 1727390100 | 110.19 | 2.33 | 2.16 | 108.02 | 110.63 | 108 | 531749 |
| 1727303700 | 107.86 | -1.22 | -1.12 | 109.45 | 109.45 | 107 | 629520 |
| 1727217300 | 109.08 | 0.09 | 0.08 | 109.35 | 110.29 | 108.63 | 500308 |
| 1727130900 | 108.99 | -1.77 | -1.60 | 111.17 | 111.79 | 108 | 579224 |
| 1726871700 | 110.76 | -0.53 | -0.48 | 110.81 | 111.45 | 109.43 | 1995424 |
| 1726785300 | 111.29 | 1.73 | 1.57 | 110.3 | 113.3 | 109.6 | 974442 |
| 1726698900 | 109.565 | -1.99 | -1.78 | 111.52 | 112.09 | 108.99 | 458807 |
| 1726612500 | 111.55 | 1.98 | 1.81 | 110.03 | 111.63 | 109.31 | 714552 |
| 1726526100 | 109.57 | 0.78 | 0.72 | 110 | 110.55 | 109.34 | 486327 |
| 1726266900 | 108.79 | 2.34 | 2.20 | 107.11 | 108.86 | 106.77 | 654119 |
| 1726180500 | 106.45 | 1.32 | 1.26 | 105.17 | 107.71 | 104.62 | 599894 |
| 1726094100 | 105.13 | -1.97 | -1.84 | 106.99 | 106.51 | 104.42 | 496473 |
| 1726007700 | 107.1 | 0.64 | 0.60 | 106.68 | 107.31 | 105.51 | 480122 |
| 1725921300 | 106.46 | -0.68 | -0.63 | 107.44 | 107.49 | 105.91 | 510839 |
| 1725662100 | 107.14 | -1.25 | -1.15 | 108.3 | 108.78 | 105.99 | 1160096 |
| 1725575700 | 108.39 | -0.25 | -0.23 | 108.84 | 109.97 | 107.7343 | 971016 |
| 1725489300 | 108.64 | -0.68 | -0.62 | 109.3 | 109.43 | 106.34 | 4275673 |
| 1725402900 | 109.32 | -6.66 | -5.74 | 112 | 113.595 | 109.16 | 1619963 |
| 1725057300 | 115.98 | 0.38 | 0.33 | 115.54 | 116.55 | 114.86 | 363360 |
| 1724970900 | 115.6 | -0.77 | -0.66 | 116.42 | 116.68 | 115.5217 | 243313 |
| 1724884500 | 116.37 | 1.55 | 1.35 | 114.17 | 117.77 | 114.17 | 543822 |
| 1724798100 | 114.82 | 0.53 | 0.46 | 114.28 | 115.1277 | 113.19 | 457534 |
| 1724711700 | 114.29 | 0.42 | 0.37 | 114.38 | 115.78 | 113.23 | 321578 |
| 1724452500 | 113.87 | -0.68 | -0.59 | 114.49 | 114.95 | 112.6201 | 314806 |
| 1724366100 | 114.55 | 0.19 | 0.17 | 114.89 | 115.2833 | 113.535 | 448402 |
| 1724279700 | 114.36 | -0.61 | -0.53 | 115.5 | 115.53 | 114.09 | 297164 |
| 1724193300 | 114.97 | 0.73 | 0.64 | 114.24 | 115.15 | 113.26 | 488660 |
| 1724106900 | 114.24 | 3.28 | 2.96 | 111.92 | 114.33 | 111.825 | 447200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
