Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JAZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 110.01 | 0.72 | 0.66% | 110.14 | 111.55 | 108.58 | 693,769 |
| May 02 2024 | 109.29 | -1.02 | -0.92% | 105.50 | 113.36 | 103.01 | 1,061,749 |
| May 01 2024 | 110.31 | -0.44 | -0.40% | 110.13 | 112.19 | 110.0122 | 800,471 |
| Apr 30 2024 | 110.75 | -0.47 | -0.42% | 110.96 | 112.15 | 110.08 | 614,005 |
| Apr 29 2024 | 111.22 | 1.76 | 1.61% | 109.90 | 112.17 | 109.50 | 781,421 |
| Apr 26 2024 | 109.46 | 2.03 | 1.89% | 107.00 | 110.8214 | 106.73 | 480,575 |
| Apr 25 2024 | 107.43 | -0.89 | -0.82% | 108.25 | 109.05 | 107.22 | 424,101 |
| Apr 24 2024 | 108.32 | -1.35 | -1.23% | 108.66 | 109.39 | 107.60 | 401,342 |
| Apr 23 2024 | 109.67 | 0.84 | 0.77% | 109.72 | 110.44 | 108.90 | 376,838 |
| Apr 22 2024 | 108.83 | -1.11 | -1.01% | 110.33 | 110.50 | 108.405 | 513,990 |
| Apr 19 2024 | 109.94 | 0.67 | 0.61% | 109.27 | 111.35 | 108.88 | 756,641 |
| Apr 18 2024 | 109.27 | 2.17 | 2.03% | 107.10 | 109.51 | 107.10 | 564,463 |
| Apr 17 2024 | 107.10 | -1.80 | -1.65% | 109.04 | 109.26 | 106.605 | 592,713 |
| Apr 16 2024 | 108.90 | -2.01 | -1.81% | 110.53 | 111.21 | 108.745 | 545,619 |
| Apr 15 2024 | 110.91 | 0.33 | 0.30% | 110.91 | 112.27 | 110.085 | 603,230 |
| Apr 12 2024 | 110.58 | -2.91 | -2.56% | 113.10 | 113.10 | 110.42 | 431,065 |
| Apr 11 2024 | 113.49 | -0.59 | -0.52% | 114.45 | 114.74 | 112.44 | 633,922 |
| Apr 10 2024 | 114.08 | 0.08 | 0.07% | 113.66 | 114.31 | 112.50 | 716,659 |
| Apr 09 2024 | 114.00 | -1.09 | -0.95% | 115.33 | 115.94 | 112.70 | 690,325 |
| Apr 08 2024 | 115.09 | -1.33 | -1.14% | 116.25 | 116.7867 | 114.89 | 437,763 |
| Apr 05 2024 | 116.42 | 1.21 | 1.05% | 115.19 | 116.86 | 114.82 | 530,822 |
| Apr 04 2024 | 115.21 | -1.71 | -1.46% | 117.56 | 118.01 | 115.10 | 512,011 |
| Apr 03 2024 | 116.92 | -0.63 | -0.54% | 117.55 | 117.975 | 116.23 | 425,657 |
| Apr 02 2024 | 117.55 | -1.43 | -1.20% | 118.51 | 119.42 | 117.045 | 571,289 |
| Apr 01 2024 | 118.98 | -1.44 | -1.20% | 120.58 | 120.81 | 118.21 | 360,346 |
| Mar 28 2024 | 120.42 | -0.09 | -0.07% | 120.67 | 121.53 | 120.03 | 409,940 |
| Mar 27 2024 | 120.51 | 2.58 | 2.19% | 118.58 | 120.55 | 118.15 | 471,552 |
| Mar 26 2024 | 117.93 | -2.86 | -2.37% | 120.60 | 120.86 | 117.71 | 1,689,758 |
| Mar 25 2024 | 120.79 | -1.02 | -0.84% | 122.33 | 123.675 | 120.60 | 597,529 |
| Mar 22 2024 | 121.81 | -2.29 | -1.85% | 124.62 | 125.27 | 121.51 | 691,815 |
| Mar 21 2024 | 124.10 | -0.69 | -0.55% | 125.31 | 125.95 | 123.63 | 682,881 |
| Mar 20 2024 | 124.79 | -0.21 | -0.17% | 124.01 | 125.65 | 123.41 | 675,547 |
| Mar 19 2024 | 125.00 | 1.59 | 1.29% | 123.49 | 125.28 | 123.08 | 803,577 |
| Mar 18 2024 | 123.41 | 2.51 | 2.08% | 120.42 | 123.929 | 120.42 | 841,678 |
| Mar 15 2024 | 120.90 | 2.60 | 2.20% | 118.00 | 121.586 | 118.00 | 1,529,408 |
| Mar 14 2024 | 118.30 | 0.53 | 0.45% | 117.50 | 118.355 | 116.57 | 606,262 |
| Mar 13 2024 | 117.77 | 1.98 | 1.71% | 115.80 | 118.2047 | 115.80 | 458,675 |
| Mar 12 2024 | 115.79 | -0.84 | -0.72% | 116.63 | 116.81 | 115.45 | 492,355 |
| Mar 11 2024 | 116.63 | -0.90 | -0.77% | 117.01 | 118.81 | 116.60 | 456,009 |
| Mar 08 2024 | 117.53 | 1.16 | 1.00% | 116.36 | 119.04 | 116.02 | 420,438 |
| Mar 07 2024 | 116.37 | -0.82 | -0.70% | 117.05 | 117.535 | 115.68 | 593,646 |
| Mar 06 2024 | 117.19 | -1.23 | -1.04% | 120.85 | 122.1112 | 116.815 | 734,560 |
| Mar 05 2024 | 118.42 | 0.89 | 0.76% | 117.40 | 119.50 | 116.67 | 781,730 |
| Mar 04 2024 | 117.53 | -1.32 | -1.11% | 119.06 | 120.00 | 115.64 | 1,098,835 |
| Mar 01 2024 | 118.85 | -0.05 | -0.04% | 119.65 | 122.57 | 118.54 | 1,044,375 |
| Feb 29 2024 | 118.90 | -10.80 | -8.33% | 125.50 | 125.50 | 116.00 | 2,253,243 |
| Feb 28 2024 | 129.70 | -2.56 | -1.94% | 132.18 | 132.85 | 129.18 | 697,834 |
| Feb 27 2024 | 132.26 | -0.51 | -0.38% | 133.20 | 133.355 | 131.13 | 451,516 |
| Feb 26 2024 | 132.77 | 0.49 | 0.37% | 131.81 | 134.17 | 131.57 | 552,621 |
| Feb 23 2024 | 132.28 | 3.83 | 2.98% | 128.88 | 132.44 | 127.98 | 385,886 |
| Feb 22 2024 | 128.45 | 0.03 | 0.02% | 128.42 | 128.63 | 126.09 | 343,445 |
| Feb 21 2024 | 128.42 | 2.06 | 1.63% | 126.21 | 128.47 | 125.575 | 302,206 |
| Feb 20 2024 | 126.36 | -0.42 | -0.33% | 126.88 | 130.675 | 126.22 | 637,558 |
| Feb 16 2024 | 126.78 | -0.04 | -0.03% | 127.00 | 127.789 | 124.17 | 673,907 |
| Feb 15 2024 | 126.82 | 4.58 | 3.75% | 122.56 | 126.91 | 122.50 | 433,617 |
| Feb 14 2024 | 122.24 | 0.41 | 0.34% | 122.99 | 122.99 | 120.64 | 510,283 |
| Feb 13 2024 | 121.83 | -2.41 | -1.94% | 122.37 | 123.53 | 120.99 | 455,536 |
| Feb 12 2024 | 124.24 | 0.81 | 0.66% | 123.43 | 124.84 | 123.12 | 325,591 |
| Feb 09 2024 | 123.43 | 0.76 | 0.62% | 123.19 | 123.48 | 122.20 | 280,662 |
| Feb 08 2024 | 122.67 | -0.27 | -0.22% | 122.05 | 123.12 | 120.71 | 360,445 |
| Feb 07 2024 | 122.94 | -1.77 | -1.42% | 124.69 | 124.71 | 122.73 | 301,109 |
| Feb 06 2024 | 124.71 | 2.73 | 2.24% | 122.63 | 125.80 | 122.09 | 407,948 |
| Feb 05 2024 | 121.98 | -0.92 | -0.75% | 122.66 | 122.93 | 121.25 | 305,143 |
