Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
162.41
-1.27 (-0.78%)
Jan 13, 2026, 1:38 PM EST - Market open
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 163.75 | 164.27 | 160.31 | 162.19 | - | -0.91% | 280,472 |
| Jan 12, 2026 | 162.63 | 164.39 | 160.59 | 163.68 | 163.68 | 1.58% | 903,498 |
| Jan 9, 2026 | 161.31 | 165.64 | 159.90 | 161.13 | 161.13 | 0.55% | 1,222,635 |
| Jan 8, 2026 | 169.11 | 171.05 | 156.95 | 160.25 | 160.25 | -5.38% | 2,342,849 |
| Jan 7, 2026 | 168.42 | 172.35 | 167.51 | 169.37 | 169.37 | 1.43% | 1,655,564 |
| Jan 6, 2026 | 173.00 | 174.10 | 162.60 | 166.99 | 166.99 | -4.24% | 2,684,935 |
| Jan 5, 2026 | 172.75 | 175.80 | 171.14 | 174.39 | 174.39 | 0.72% | 1,348,457 |
| Jan 2, 2026 | 169.50 | 174.11 | 169.26 | 173.15 | 173.15 | 1.85% | 822,001 |
| Dec 31, 2025 | 170.82 | 170.82 | 169.46 | 170.00 | 170.00 | -0.48% | 323,170 |
| Dec 30, 2025 | 170.61 | 171.66 | 169.49 | 170.82 | 170.82 | 0.19% | 668,571 |
| Dec 29, 2025 | 170.51 | 171.85 | 169.36 | 170.50 | 170.50 | 0.01% | 523,965 |
| Dec 26, 2025 | 170.93 | 170.93 | 169.22 | 170.48 | 170.48 | -0.19% | 255,191 |
| Dec 24, 2025 | 170.12 | 172.69 | 169.50 | 170.80 | 170.80 | 0.78% | 313,359 |
| Dec 23, 2025 | 168.87 | 170.22 | 168.54 | 169.47 | 169.47 | -0.12% | 468,249 |
| Dec 22, 2025 | 165.66 | 171.47 | 165.66 | 169.67 | 169.67 | 1.60% | 815,284 |
| Dec 19, 2025 | 166.12 | 168.57 | 165.25 | 166.99 | 166.99 | 0.60% | 2,063,357 |
| Dec 18, 2025 | 165.18 | 166.67 | 164.39 | 166.00 | 166.00 | 0.66% | 1,230,156 |
| Dec 17, 2025 | 170.38 | 172.00 | 164.78 | 164.92 | 164.92 | -2.84% | 1,119,431 |
| Dec 16, 2025 | 168.61 | 170.24 | 167.53 | 169.73 | 169.73 | 0.12% | 981,593 |
| Dec 15, 2025 | 167.62 | 170.38 | 166.82 | 169.53 | 169.53 | 1.21% | 979,176 |
| Dec 12, 2025 | 164.89 | 168.30 | 163.77 | 167.50 | 167.50 | 1.58% | 663,794 |
| Dec 11, 2025 | 165.12 | 168.69 | 164.15 | 164.89 | 164.89 | -0.05% | 1,142,177 |
| Dec 10, 2025 | 165.35 | 166.09 | 161.00 | 164.97 | 164.97 | 1.67% | 1,387,947 |
| Dec 9, 2025 | 168.78 | 170.05 | 161.83 | 162.26 | 162.26 | -3.95% | 1,176,269 |
| Dec 8, 2025 | 169.92 | 170.87 | 168.47 | 168.94 | 168.94 | -0.45% | 865,741 |
| Dec 5, 2025 | 168.63 | 171.51 | 167.36 | 169.70 | 169.70 | 1.67% | 910,220 |
| Dec 4, 2025 | 166.38 | 167.30 | 164.44 | 166.91 | 166.91 | -0.11% | 845,079 |
| Dec 3, 2025 | 166.98 | 169.25 | 166.09 | 167.10 | 167.10 | 0.23% | 936,222 |
| Dec 2, 2025 | 173.07 | 173.60 | 166.54 | 166.71 | 166.71 | -3.14% | 1,452,272 |
| Dec 1, 2025 | 174.23 | 175.55 | 170.57 | 172.12 | 172.12 | -2.50% | 1,524,986 |
| Nov 28, 2025 | 176.53 | 177.70 | 175.06 | 176.53 | 176.53 | -0.22% | 330,866 |
| Nov 26, 2025 | 181.61 | 181.61 | 176.66 | 176.92 | 176.92 | -1.74% | 909,398 |
| Nov 25, 2025 | 181.24 | 182.75 | 178.01 | 180.05 | 180.05 | -0.47% | 1,127,498 |
| Nov 24, 2025 | 174.89 | 182.27 | 172.19 | 180.90 | 180.90 | 2.24% | 2,043,055 |
| Nov 21, 2025 | 175.56 | 177.80 | 173.73 | 176.93 | 176.93 | 0.68% | 1,016,887 |
| Nov 20, 2025 | 176.28 | 179.01 | 174.48 | 175.74 | 175.74 | -0.19% | 1,664,575 |
| Nov 19, 2025 | 180.40 | 180.40 | 174.76 | 176.08 | 176.08 | -2.46% | 1,840,725 |
| Nov 18, 2025 | 170.09 | 182.99 | 169.87 | 180.52 | 180.52 | 6.13% | 4,777,086 |
| Nov 17, 2025 | 168.00 | 172.91 | 162.60 | 170.09 | 170.09 | 20.57% | 6,719,133 |
| Nov 14, 2025 | 140.96 | 142.84 | 139.27 | 141.07 | 141.07 | -0.45% | 811,970 |
| Nov 13, 2025 | 136.72 | 141.83 | 136.56 | 141.71 | 141.71 | 3.66% | 859,149 |
| Nov 12, 2025 | 137.30 | 140.68 | 136.27 | 136.71 | 136.71 | -0.29% | 980,890 |
| Nov 11, 2025 | 133.20 | 138.99 | 132.10 | 137.11 | 137.11 | 2.94% | 1,011,414 |
| Nov 10, 2025 | 133.44 | 134.64 | 132.10 | 133.19 | 133.19 | 1.55% | 1,411,972 |
| Nov 7, 2025 | 133.20 | 133.24 | 128.80 | 131.16 | 131.16 | -2.16% | 1,041,822 |
| Nov 6, 2025 | 142.24 | 144.97 | 130.79 | 134.05 | 134.05 | -2.31% | 1,136,175 |
| Nov 5, 2025 | 136.57 | 139.79 | 133.50 | 137.22 | 137.22 | -0.44% | 961,321 |
| Nov 4, 2025 | 136.55 | 139.07 | 136.00 | 137.82 | 137.82 | -0.40% | 494,199 |
| Nov 3, 2025 | 137.23 | 138.45 | 136.67 | 138.38 | 138.38 | 0.54% | 547,088 |
| Oct 31, 2025 | 136.78 | 138.31 | 135.64 | 137.64 | 137.64 | 0.98% | 524,522 |