Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
137.32
-0.26 (-0.19%)
At close: Oct 7, 2025, 4:00 PM EDT
135.90
-1.42 (-1.03%)
After-hours: Oct 7, 2025, 5:07 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 137.52 | 138.29 | 134.06 | 136.28 | - | -0.94% | 396,523 |
| Oct 6, 2025 | 138.08 | 139.39 | 137.00 | 137.58 | 137.58 | -1.36% | 1,087,656 |
| Oct 3, 2025 | 138.09 | 140.39 | 137.51 | 139.48 | 139.48 | 1.65% | 1,051,391 |
| Oct 2, 2025 | 135.95 | 138.15 | 135.02 | 137.21 | 137.21 | 0.23% | 1,090,564 |
| Oct 1, 2025 | 131.78 | 137.50 | 131.76 | 136.90 | 136.90 | 3.87% | 907,015 |
| Sep 30, 2025 | 128.93 | 131.93 | 128.49 | 131.80 | 131.80 | 2.15% | 633,693 |
| Sep 29, 2025 | 126.97 | 129.55 | 125.79 | 129.02 | 129.02 | 1.59% | 967,014 |
| Sep 26, 2025 | 128.84 | 129.52 | 126.09 | 127.00 | 127.00 | -0.63% | 611,415 |
| Sep 25, 2025 | 128.99 | 129.25 | 126.91 | 127.80 | 127.80 | -1.38% | 453,139 |
| Sep 24, 2025 | 129.80 | 130.08 | 128.50 | 129.59 | 129.59 | 0.15% | 274,914 |
| Sep 23, 2025 | 130.00 | 132.20 | 128.71 | 129.40 | 129.40 | -0.60% | 536,845 |
| Sep 22, 2025 | 128.94 | 130.64 | 127.91 | 130.19 | 130.19 | 1.47% | 802,384 |
| Sep 19, 2025 | 132.15 | 132.15 | 128.00 | 128.30 | 128.30 | -2.20% | 1,488,739 |
| Sep 18, 2025 | 129.65 | 131.62 | 128.42 | 131.19 | 131.19 | 1.27% | 860,076 |
| Sep 17, 2025 | 126.67 | 130.87 | 126.50 | 129.54 | 129.54 | 2.37% | 775,739 |
| Sep 16, 2025 | 125.33 | 127.05 | 124.47 | 126.54 | 126.54 | 1.05% | 649,537 |
| Sep 15, 2025 | 126.00 | 126.25 | 123.88 | 125.22 | 125.22 | -0.75% | 580,653 |
| Sep 12, 2025 | 127.93 | 128.54 | 126.07 | 126.16 | 126.16 | -1.79% | 559,937 |
| Sep 11, 2025 | 127.09 | 129.50 | 126.37 | 128.46 | 128.46 | 1.23% | 826,181 |
| Sep 10, 2025 | 127.87 | 128.47 | 125.33 | 126.90 | 126.90 | -1.27% | 615,933 |
| Sep 9, 2025 | 129.86 | 130.18 | 127.54 | 128.53 | 128.53 | -1.02% | 574,857 |
| Sep 8, 2025 | 129.06 | 130.28 | 127.07 | 129.85 | 129.85 | 0.27% | 522,716 |
| Sep 5, 2025 | 127.88 | 130.28 | 127.88 | 129.50 | 129.50 | 1.16% | 718,357 |
| Sep 4, 2025 | 132.01 | 133.00 | 127.52 | 128.02 | 128.02 | -2.81% | 941,086 |
| Sep 3, 2025 | 129.30 | 132.53 | 129.02 | 131.72 | 131.72 | 1.59% | 652,068 |
| Sep 2, 2025 | 127.23 | 130.96 | 126.81 | 129.66 | 129.66 | 1.50% | 879,355 |
| Aug 29, 2025 | 126.06 | 128.13 | 125.56 | 127.75 | 127.75 | 1.28% | 675,576 |
| Aug 28, 2025 | 124.43 | 126.44 | 123.93 | 126.13 | 126.13 | 1.37% | 518,114 |
| Aug 27, 2025 | 124.91 | 126.14 | 123.87 | 124.43 | 124.43 | -0.46% | 494,868 |
| Aug 26, 2025 | 124.50 | 125.43 | 122.50 | 125.00 | 125.00 | 0.33% | 1,047,336 |
| Aug 25, 2025 | 122.74 | 124.93 | 122.74 | 124.59 | 124.59 | 1.20% | 1,012,922 |
| Aug 22, 2025 | 122.01 | 124.04 | 121.40 | 123.11 | 123.11 | 2.14% | 726,062 |
| Aug 21, 2025 | 118.20 | 120.92 | 118.19 | 120.53 | 120.53 | 1.23% | 747,649 |
| Aug 20, 2025 | 119.73 | 120.70 | 118.04 | 119.07 | 119.07 | -0.11% | 603,189 |
| Aug 19, 2025 | 118.05 | 120.41 | 117.70 | 119.20 | 119.20 | 1.30% | 888,473 |
| Aug 18, 2025 | 117.77 | 119.00 | 117.10 | 117.67 | 117.67 | -0.08% | 702,189 |
| Aug 15, 2025 | 117.15 | 118.17 | 116.53 | 117.77 | 117.77 | 0.94% | 490,613 |
| Aug 14, 2025 | 116.79 | 116.98 | 115.12 | 116.67 | 116.67 | -0.38% | 544,689 |
| Aug 13, 2025 | 113.10 | 117.21 | 112.49 | 117.12 | 117.12 | 3.34% | 1,332,771 |
| Aug 12, 2025 | 111.26 | 113.42 | 110.26 | 113.33 | 113.33 | 2.33% | 772,672 |
| Aug 11, 2025 | 111.49 | 113.54 | 110.26 | 110.75 | 110.75 | -0.49% | 606,975 |
| Aug 8, 2025 | 111.25 | 112.32 | 109.87 | 111.30 | 111.30 | -0.70% | 893,679 |
| Aug 7, 2025 | 107.67 | 112.40 | 106.65 | 112.08 | 112.08 | 5.81% | 1,601,206 |
| Aug 6, 2025 | 107.55 | 113.04 | 105.00 | 105.93 | 105.93 | -6.42% | 2,571,321 |
| Aug 5, 2025 | 116.06 | 116.06 | 112.58 | 113.20 | 113.20 | -2.50% | 1,262,530 |
| Aug 4, 2025 | 115.74 | 117.39 | 114.72 | 116.10 | 116.10 | 0.50% | 598,156 |
| Aug 1, 2025 | 113.21 | 115.76 | 112.17 | 115.52 | 115.52 | 0.78% | 598,969 |
| Jul 31, 2025 | 114.80 | 116.56 | 114.12 | 114.63 | 114.63 | -1.28% | 510,263 |
| Jul 30, 2025 | 116.65 | 117.21 | 115.29 | 116.12 | 116.12 | -0.41% | 424,568 |
| Jul 29, 2025 | 117.18 | 117.25 | 115.17 | 116.60 | 116.60 | -0.66% | 489,541 |