Quantcast
JAZZ

Jazz Pharmaceuticals plc Common Stock (Ireland) Historical Stock Prices

$129.42
*  
0.36
0.28%
Get JAZZ Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading JAZZ now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    JAZZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 130.91 130.91 128.585 129.42 521,892
04/24/2019 130.91 130.91 128.585 129.42 515,078
04/23/2019 126.59 130.74 126.59 129.78 888,125
04/22/2019 128.29 128.915 125.42 125.97 544,292
04/18/2019 128.27 129.88 126.3 128.44 567,593
04/17/2019 136.04 136.17 126.63 127.68 871,138
04/16/2019 138.58 142.7232 135.48 135.9 456,780
04/15/2019 137.15 138.7 136.4 138.39 489,910
04/12/2019 140.04 140.04 136.77 137.12 425,554
04/11/2019 141.02 141.75 138.63 139.8 308,380
04/10/2019 140.65 141.99 140.09 141.09 387,859
04/09/2019 143 143.39 139.65 140.09 507,972
04/08/2019 143.97 144.94 142.5355 143.53 390,255
04/05/2019 143.71 144.92 142.2 144.48 301,384
04/04/2019 139.83 143.17 139.12 143.06 491,876
04/03/2019 141.04 141.99 139.49 139.9 648,720
04/02/2019 143.38 143.38 140.61 140.7 582,112
04/01/2019 143.59 144.4 142.77 142.94 719,143
03/29/2019 141.21 143.36 140.6505 142.95 679,255
03/28/2019 137.34 140.45 137.34 140.14 526,174
03/27/2019 137.86 140.33 137.14 137.29 721,410
03/26/2019 137.61 138.93 135.85 136.54 628,754
03/25/2019 136.66 137.72 134.61 136.92 474,357
03/22/2019 135.83 136.99 134.6 136.6 845,035
03/21/2019 136.38 137.27 134.03 136.03 814,279
03/20/2019 135.64 137.73 132.72 133.57 1,004,866
03/19/2019 135.19 136.03 133.42 135.55 1,071,281
03/18/2019 136.78 137.76 134.07 134.45 717,179
03/15/2019 135.62 136.79 134.76 136.71 696,352
03/14/2019 135.46 136.81 134.11 134.8 512,909
03/13/2019 134.3 135.53 132.62 135.22 509,481
03/12/2019 133.45 134.775 132.74 133.85 678,608
03/11/2019 132.31 134.68 132.31 133 639,678
03/08/2019 134.6 135.05 130.5901 132.52 752,078
03/07/2019 135.09 136.87 134.43 135.88 931,222
03/06/2019 135.41 136.59 134.88 135.7 695,839
03/05/2019 134.47 136.96 132.61 135.82 750,208
03/04/2019 139.13 140 132.86 134.48 731,398
03/01/2019 139.5 142.5 138.78 138.98 823,475
02/28/2019 138 141.94 137.64 140.03 1,229,815
02/27/2019 137.91 141.55 137.2 137.83 1,542,867
02/26/2019 125.93 128.19 125.415 127.76 1,391,539
02/25/2019 126.98 127.9605 125.26 126.25 1,052,609
02/22/2019 125.71 127.26 125.12 126.01 546,706
02/21/2019 126.59 127.05 124.17 125.21 429,618
02/20/2019 126.9 127.885 126.05 126.78 432,708
02/19/2019 125.02 127.74 125.02 126.98 342,142
02/15/2019 126.49 127.23 125.62 125.93 515,556
02/14/2019 124.19 125.76 122.97 125.32 329,863
02/13/2019 121.39 125.74 121.39 124.33 584,505
02/12/2019 120.21 122.48 119.54 121.81 1,328,012
02/11/2019 125.14 126.345 123.8 124.12 771,855
02/08/2019 124.59 126.39 124.25 125.08 548,297
02/07/2019 127.8 127.98 124.61 125.07 355,635
02/06/2019 128.3 129.49 127.515 127.79 375,347
02/05/2019 128.67 131.64 128.1 128.51 586,158
02/04/2019 128.42 129.38 127.51 128.68 383,818
02/01/2019 126.99 128.91 125.42 128.35 597,338
01/31/2019 125.32 127.5 124.95 125.89 949,988
01/30/2019 125.18 126.795 124.31 125.49 486,429
01/29/2019 125.03 125.59 124.4 124.97 461,259
01/28/2019 126.38 127.18 124.21 124.74 678,640
01/25/2019 127.1 128.68 126.33 126.93 729,542
01/24/2019 127.7 128.53 125.5 125.73 490,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio