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 | 0.32 | 0.259235255995 | 123.44 | 126.5028 | 121.96 | 399289 | 124.06034324 | CS |
| 4 | 1.515 | 1.23931449139 | 122.245 | 127.095 | 117.8 | 605500 | 122.94298129 | CS |
| 12 | 16.65 | 15.5447670619 | 107.11 | 128.99 | 106.21 | 611379 | 119.87608791 | CS |
| 26 | 17.61 | 16.589731512 | 106.15 | 128.99 | 99.06 | 637125 | 113.98240778 | CS |
| 52 | 1.31 | 1.06982441813 | 122.45 | 134.17 | 99.06 | 665660 | 114.42037609 | CS |
| 156 | -4.52 | -3.52354225133 | 128.28 | 169.98 | 99.06 | 598886 | 131.3834996 | CS |
| 260 | -25.75 | -17.2229282322 | 149.51 | 189 | 86.88 | 622425 | 135.53626073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732145700 | 119.24 | 2.42 | 2.07 | 116.43 | 119.47 | 116.19 | 406822 |
| 1732059300 | 116.82 | -0.77 | -0.65 | 117.5 | 118.49 | 115.65 | 637465 |
| 1731972900 | 117.59 | -4.06 | -3.34 | 122.08 | 122.88 | 117.46 | 644882 |
| 1731713700 | 121.65 | -2.62 | -2.11 | 122.857 | 123.19 | 120.41 | 698015 |
| 1731627300 | 124.27 | -3.38 | -2.65 | 126.495 | 126.64 | 123.77 | 895013 |
| 1731540900 | 127.65 | -0.09 | -0.07 | 127.81 | 128.99 | 127.14 | 809076 |
| 1731454500 | 127.74 | 0.62 | 0.49 | 126.11 | 128.37 | 126 | 1034004 |
| 1731368100 | 127.12 | 3.51 | 2.84 | 124.145 | 127.36 | 123.12 | 982063 |
| 1731108900 | 123.61 | 4.53 | 3.80 | 119 | 123.97 | 118.06 | 857065 |
| 1731022500 | 119.08 | 7.53 | 6.75 | 117 | 121.24 | 115.77 | 1497717 |
| 1730936100 | 111.55 | 0.12 | 0.11 | 113.59 | 114.12 | 110.63 | 804154 |
| 1730849700 | 111.43 | 2.02 | 1.85 | 108.99 | 111.71 | 108.735 | 615326 |
| 1730763300 | 109.41 | -1.04 | -0.94 | 110.83 | 111.37 | 109.28 | 465259 |
| 1730500500 | 110.45 | 0.42 | 0.38 | 111.175 | 111.225 | 109.89 | 385892 |
| 1730414100 | 110.03 | -3.15 | -2.78 | 111.28 | 111.8 | 109.7001 | 600563 |
| 1730327700 | 113.18 | 1.27 | 1.13 | 111 | 113.58 | 110.655 | 331939 |
| 1730241300 | 111.91 | 0.54 | 0.48 | 111.45 | 112.15 | 110.99 | 406196 |
| 1730154900 | 111.37 | 1.82 | 1.66 | 110 | 112.55 | 110 | 329591 |
| 1729895700 | 109.55 | 1.5 | 1.39 | 108.59 | 110.67 | 108.1 | 505806 |
| 1729809300 | 108.05 | -3.08 | -2.77 | 111.16 | 111.18 | 107.44 | 534671 |
| 1729722900 | 111.13 | -1.97 | -1.74 | 112.81 | 113.46 | 110.635 | 383781 |
| 1729636500 | 113.1 | -0.02 | -0.02 | 112.96 | 113.8 | 112.2 | 330917 |
| 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 | 221091 |
| 1728599700 | 107.87 | 0.55 | 0.51 | 107.11 | 107.91 | 106.21 | 408770 |
| 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 | 531992 |
| 1728340500 | 108.52 | -0.86 | -0.79 | 109.43 | 109.76 | 107.325 | 417955 |
| 1728081300 | 109.38 | 0.82 | 0.76 | 109.565 | 110.88 | 108.8 | 327519 |
| 1727994900 | 108.56 | -1.14 | -1.04 | 108.23 | 109.62 | 108.18 | 368815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
