-
5 DAY PERFORMANCE
-0.01% -
1 MONTH PERFORMANCE
-3.81% -
3 MONTH PERFORMANCE
-2.99% -
6 MONTH PERFORMANCE
-8.15% -
YEAR-TO-DATE PERFORMANCE
-12.90% -
1 YEAR PERFORMANCE
-21.49%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $106.68 | $107.10 (0.39%) | $107.31 | $105.51 | 480,122 | $6.73 B |
| 09/09/2024 | $107.44 | $106.46 (-0.91%) | $107.49 | $105.91 | 510,839 | $6.69 B |
| 09/06/2024 | $108.30 | $107.14 (-1.07%) | $108.78 | $105.99 | 1.16 M | $6.74 B |
| 09/05/2024 | $108.84 | $108.39 (-0.41%) | $109.97 | $107.73 | 965,616 | $6.82 B |
| 09/04/2024 | $109.30 | $108.64 (-0.6%) | $109.43 | $106.34 | 4.25 M | $6.83 B |
| 09/03/2024 | $112.00 | $109.32 (-2.39%) | $113.60 | $109.16 | 1.62 M | $6.87 B |
| 08/30/2024 | $115.54 | $115.98 (0.38%) | $116.55 | $114.86 | 365,743 | $7.29 B |
| 08/29/2024 | $116.42 | $115.60 (-0.7%) | $116.68 | $115.52 | 243,313 | $7.27 B |
| 08/28/2024 | $114.17 | $116.37 (1.93%) | $117.77 | $114.17 | 543,374 | $7.32 B |
| 08/27/2024 | $114.28 | $114.82 (0.47%) | $115.13 | $113.19 | 457,534 | $7.22 B |
| 08/26/2024 | $114.38 | $114.29 (-0.08%) | $115.78 | $113.23 | 321,600 | $7.19 B |
| 08/23/2024 | $114.49 | $113.87 (-0.54%) | $114.95 | $112.62 | 314,815 | $7.16 B |
| 08/22/2024 | $114.89 | $114.55 (-0.3%) | $115.28 | $113.54 | 448,402 | $7.20 B |
| 08/21/2024 | $115.53 | $114.36 (-1.01%) | $115.53 | $114.09 | 297,200 | $7.19 B |
| 08/20/2024 | $114.24 | $114.97 (0.64%) | $115.15 | $113.26 | 488,700 | $7.23 B |
| 08/19/2024 | $111.92 | $114.24 (2.07%) | $114.33 | $111.83 | 443,907 | $7.18 B |
| 08/16/2024 | $110.03 | $110.96 (0.85%) | $111.61 | $109.63 | 562,300 | $6.98 B |
| 08/15/2024 | $110.13 | $110.00 (-0.12%) | $111.08 | $109.31 | 559,142 | $6.92 B |
| 08/14/2024 | $111.00 | $109.20 (-1.62%) | $111.30 | $108.64 | 464,842 | $6.87 B |
| 08/13/2024 | $108.37 | $111.68 (3.05%) | $113.10 | $107.27 | 435,944 | $7.02 B |
| 08/12/2024 | $111.07 | $108.17 (-2.61%) | $111.44 | $107.81 | 454,500 | $6.80 B |
| 08/09/2024 | $112.73 | $111.37 (-1.21%) | $112.84 | $111.31 | 331,145 | $7.00 B |
| 08/08/2024 | $112.99 | $112.97 (-0.02%) | $114.27 | $110.89 | 643,000 | $7.10 B |
| 08/07/2024 | $112.04 | $112.25 (0.19%) | $113.00 | $110.78 | 809,111 | $7.06 B |
| 08/06/2024 | $111.35 | $111.37 (0.02%) | $112.87 | $110.50 | 624,300 | $7.00 B |
| 08/05/2024 | $108.36 | $111.60 (2.99%) | $112.35 | $107.88 | 735,758 | $7.02 B |
| 08/02/2024 | $114.47 | $113.26 (-1.06%) | $114.76 | $111.10 | 716,300 | $7.12 B |
| 08/01/2024 | $113.15 | $114.38 (1.09%) | $116.21 | $111.15 | 2.24 M | $7.19 B |
| 07/31/2024 | $112.70 | $110.25 (-2.17%) | $112.73 | $110.23 | 661,802 | $6.93 B |
| 07/30/2024 | $111.82 | $112.27 (0.4%) | $112.87 | $110.16 | 695,565 | $7.06 B |
| 07/29/2024 | $111.41 | $111.11 (-0.27%) | $113.00 | $109.18 | 835,732 | $6.99 B |
| 07/26/2024 | $110.00 | $111.57 (1.43%) | $112.88 | $109.33 | 645,159 | $6.98 B |
| 07/25/2024 | $109.10 | $109.54 (0.4%) | $110.79 | $108.65 | 530,902 | $6.85 B |
| 07/24/2024 | $109.06 | $108.78 (-0.26%) | $109.69 | $108.02 | 463,151 | $6.80 B |
| 07/23/2024 | $109.48 | $108.44 (-0.95%) | $109.48 | $107.63 | 398,106 | $6.78 B |
| 07/22/2024 | $109.00 | $109.70 (0.64%) | $109.95 | $107.15 | 403,210 | $6.86 B |
| 07/19/2024 | $108.95 | $109.01 (0.06%) | $109.93 | $108.28 | 385,884 | $6.82 B |
| 07/18/2024 | $108.00 | $108.84 (0.78%) | $110.24 | $107.27 | 636,294 | $6.81 B |
| 07/17/2024 | $106.40 | $108.01 (1.51%) | $108.50 | $105.74 | 562,905 | $6.75 B |
| 07/16/2024 | $103.46 | $106.09 (2.54%) | $106.12 | $103.12 | 499,092 | $6.63 B |
| 07/15/2024 | $105.30 | $103.33 (-1.87%) | $105.49 | $103.07 | 701,145 | $6.46 B |
| 07/12/2024 | $106.69 | $105.59 (-1.03%) | $107.36 | $105.41 | 451,000 | $6.60 B |
| 07/11/2024 | $102.88 | $106.04 (3.07%) | $106.49 | $102.04 | 484,705 | $6.63 B |
| 07/10/2024 | $100.57 | $102.23 (1.65%) | $102.29 | $99.06 | 473,439 | $6.39 B |
| 07/09/2024 | $100.67 | $100.57 (-0.1%) | $101.32 | $99.74 | 607,091 | $6.29 B |
| 07/08/2024 | $102.03 | $100.71 (-1.29%) | $102.34 | $100.65 | 500,054 | $6.30 B |
| 07/05/2024 | $103.37 | $101.27 (-2.03%) | $103.37 | $100.34 | 931,921 | $6.33 B |
| 07/03/2024 | $105.44 | $103.53 (-1.81%) | $105.50 | $102.86 | 304,674 | $6.47 B |
| 07/02/2024 | $106.15 | $105.09 (-1%) | $106.53 | $104.48 | 402,585 | $6.57 B |
| 07/01/2024 | $106.73 | $106.47 (-0.24%) | $108.52 | $106.20 | 385,376 | $6.66 B |
| 06/28/2024 | $107.56 | $106.73 (-0.77%) | $108.50 | $106.33 | 1.35 M | $6.67 B |
| 06/27/2024 | $107.05 | $107.10 (0.05%) | $107.64 | $105.74 | 542,602 | $6.70 B |
| 06/26/2024 | $107.65 | $107.16 (-0.46%) | $107.87 | $106.41 | 455,268 | $6.70 B |
| 06/25/2024 | $109.62 | $108.08 (-1.4%) | $109.66 | $107.53 | 677,809 | $6.76 B |
| 06/24/2024 | $107.88 | $109.83 (1.81%) | $111.66 | $107.45 | 834,337 | $6.87 B |
| 06/21/2024 | $107.84 | $107.97 (0.12%) | $108.89 | $106.56 | 1.60 M | $6.75 B |
| 06/20/2024 | $108.39 | $107.36 (-0.95%) | $109.63 | $106.00 | 1.56 M | $6.71 B |
| 06/18/2024 | $114.60 | $112.68 (-1.68%) | $115.24 | $112.59 | 604,542 | $7.05 B |
| 06/17/2024 | $112.83 | $114.53 (1.51%) | $114.63 | $112.29 | 764,840 | $7.16 B |
| 06/14/2024 | $112.32 | $112.91 (0.53%) | $113.10 | $111.43 | 641,875 | $7.06 B |
| 06/13/2024 | $110.42 | $112.70 (2.06%) | $113.27 | $110.08 | 640,001 | $7.05 B |
| 06/12/2024 | $111.49 | $111.02 (-0.42%) | $112.99 | $110.77 | 605,041 | $6.94 B |
| 06/11/2024 | $107.90 | $110.43 (2.34%) | $110.81 | $107.15 | 876,569 | $6.91 B |