Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
102.02
+0.47 (0.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 101.37 | 104.53 | 100.54 | 102.78 | 102.78 | 1.21% | 995,231 |
| Apr 16, 2025 | 103.95 | 103.96 | 100.42 | 101.55 | 101.55 | -1.32% | 805,205 |
| Apr 15, 2025 | 101.39 | 104.12 | 101.23 | 102.91 | 102.91 | 1.14% | 1,243,816 |
| Apr 14, 2025 | 102.56 | 103.44 | 100.17 | 101.75 | 101.75 | 1.24% | 915,925 |
| Apr 11, 2025 | 102.17 | 102.25 | 98.59 | 100.50 | 100.50 | -1.52% | 1,707,243 |
| Apr 10, 2025 | 108.04 | 108.08 | 96.28 | 102.05 | 102.05 | -7.33% | 2,411,291 |
| Apr 9, 2025 | 100.72 | 110.50 | 95.49 | 110.12 | 110.12 | 7.10% | 2,649,096 |
| Apr 8, 2025 | 109.81 | 113.54 | 101.38 | 102.82 | 102.82 | -3.84% | 1,316,164 |
| Apr 7, 2025 | 106.53 | 111.65 | 104.10 | 106.93 | 106.93 | -2.83% | 1,633,818 |
| Apr 4, 2025 | 116.48 | 117.12 | 109.76 | 110.04 | 110.04 | -8.92% | 2,171,302 |
| Apr 3, 2025 | 124.55 | 125.90 | 119.78 | 120.82 | 120.82 | -4.44% | 1,429,020 |
| Apr 2, 2025 | 124.46 | 127.87 | 123.81 | 126.44 | 126.44 | 1.16% | 1,010,653 |
| Apr 1, 2025 | 123.75 | 127.40 | 123.14 | 124.99 | 124.99 | 0.68% | 1,327,831 |
| Mar 31, 2025 | 121.46 | 124.68 | 120.61 | 124.15 | 124.15 | 1.00% | 1,500,266 |
| Mar 28, 2025 | 125.33 | 126.90 | 122.83 | 122.92 | 122.92 | -2.75% | 1,709,286 |
| Mar 27, 2025 | 130.77 | 130.77 | 125.79 | 126.40 | 126.40 | -3.42% | 1,607,966 |
| Mar 26, 2025 | 134.31 | 134.90 | 128.03 | 130.88 | 130.88 | -3.23% | 1,801,277 |
| Mar 25, 2025 | 141.73 | 142.42 | 133.90 | 135.25 | 135.25 | -4.77% | 1,534,202 |
| Mar 24, 2025 | 140.22 | 142.64 | 139.44 | 142.02 | 142.02 | 2.35% | 969,033 |
| Mar 21, 2025 | 138.99 | 140.03 | 137.74 | 138.76 | 138.76 | -1.29% | 3,643,824 |
| Mar 20, 2025 | 141.23 | 141.76 | 138.75 | 140.57 | 140.57 | -1.06% | 990,722 |
| Mar 19, 2025 | 139.98 | 142.42 | 139.98 | 142.07 | 142.07 | 1.83% | 1,523,933 |
| Mar 18, 2025 | 139.92 | 140.90 | 138.34 | 139.51 | 139.51 | -0.51% | 637,044 |
| Mar 17, 2025 | 137.62 | 140.94 | 137.62 | 140.22 | 140.22 | 1.64% | 758,422 |
| Mar 14, 2025 | 135.35 | 138.20 | 135.25 | 137.96 | 137.96 | 1.40% | 1,000,748 |
| Mar 13, 2025 | 135.80 | 138.33 | 135.07 | 136.05 | 136.05 | 1.41% | 1,058,554 |
| Mar 12, 2025 | 136.77 | 137.51 | 133.99 | 134.16 | 134.16 | -1.97% | 766,636 |
| Mar 11, 2025 | 136.84 | 138.59 | 134.62 | 136.86 | 136.86 | -0.43% | 910,374 |
| Mar 10, 2025 | 138.19 | 140.27 | 136.48 | 137.45 | 137.45 | -0.98% | 1,216,396 |
| Mar 7, 2025 | 139.18 | 141.36 | 137.33 | 138.81 | 138.81 | 1.73% | 1,226,559 |
| Mar 6, 2025 | 138.27 | 140.13 | 135.36 | 136.45 | 136.45 | -2.70% | 1,246,442 |
| Mar 5, 2025 | 139.28 | 142.93 | 137.62 | 140.23 | 140.23 | 0.92% | 1,088,808 |
| Mar 4, 2025 | 139.43 | 141.28 | 138.23 | 138.95 | 138.95 | -0.91% | 890,542 |
| Mar 3, 2025 | 144.25 | 145.40 | 139.60 | 140.22 | 140.22 | -2.31% | 964,620 |
| Feb 28, 2025 | 142.31 | 143.67 | 140.89 | 143.53 | 143.53 | 0.18% | 1,194,466 |
| Feb 27, 2025 | 142.51 | 147.98 | 141.14 | 143.27 | 143.27 | -0.62% | 1,220,236 |
| Feb 26, 2025 | 140.50 | 148.06 | 134.57 | 144.17 | 144.17 | 3.22% | 2,673,710 |
| Feb 25, 2025 | 137.37 | 140.52 | 137.13 | 139.67 | 139.67 | 2.18% | 1,271,087 |
| Feb 24, 2025 | 137.00 | 137.83 | 134.00 | 136.69 | 136.69 | 0.50% | 1,018,144 |
| Feb 21, 2025 | 137.37 | 137.60 | 134.58 | 136.01 | 136.01 | -0.47% | 575,545 |
| Feb 20, 2025 | 134.65 | 137.28 | 134.56 | 136.65 | 136.65 | 1.25% | 596,038 |
| Feb 19, 2025 | 134.96 | 137.18 | 134.58 | 134.96 | 134.96 | -0.32% | 667,815 |
| Feb 18, 2025 | 134.00 | 135.70 | 132.58 | 135.39 | 135.39 | 1.07% | 557,511 |
| Feb 14, 2025 | 137.14 | 137.92 | 133.25 | 133.96 | 133.96 | -2.09% | 845,113 |
| Feb 13, 2025 | 137.65 | 138.27 | 134.76 | 136.82 | 136.82 | 1.02% | 1,202,817 |
| Feb 12, 2025 | 129.00 | 136.55 | 128.61 | 135.44 | 135.44 | 4.20% | 1,615,178 |
| Feb 11, 2025 | 123.24 | 131.50 | 123.01 | 129.98 | 129.98 | 5.24% | 1,300,758 |
| Feb 10, 2025 | 121.00 | 123.77 | 120.90 | 123.51 | 123.51 | 2.68% | 856,837 |
| Feb 7, 2025 | 119.69 | 121.08 | 119.12 | 120.29 | 120.29 | 0.18% | 615,903 |
| Feb 6, 2025 | 121.97 | 122.04 | 119.44 | 120.07 | 120.07 | -1.20% | 461,720 |