Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
107.51
-0.73 (-0.67%)
At close: Jun 20, 2025, 4:00 PM
108.27
+0.76 (0.71%)
After-hours: Jun 20, 2025, 6:36 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 108.12 | 108.79 | 107.17 | 107.51 | 107.51 | -0.67% | 1,053,789 |
| Jun 18, 2025 | 106.94 | 109.43 | 106.56 | 108.24 | 108.24 | 1.11% | 601,585 |
| Jun 17, 2025 | 108.15 | 109.30 | 106.62 | 107.05 | 107.05 | -2.36% | 539,621 |
| Jun 16, 2025 | 108.76 | 110.06 | 107.82 | 109.64 | 109.64 | 1.05% | 592,970 |
| Jun 13, 2025 | 108.65 | 110.04 | 108.02 | 108.50 | 108.50 | -1.63% | 478,132 |
| Jun 12, 2025 | 110.95 | 111.45 | 109.48 | 110.30 | 110.30 | -0.19% | 673,509 |
| Jun 11, 2025 | 113.18 | 113.59 | 109.74 | 110.50 | 110.50 | -2.21% | 847,398 |
| Jun 10, 2025 | 111.91 | 114.30 | 111.33 | 113.00 | 113.00 | 1.01% | 724,717 |
| Jun 9, 2025 | 111.25 | 113.15 | 110.24 | 111.87 | 111.87 | 0.67% | 588,499 |
| Jun 6, 2025 | 110.17 | 111.84 | 108.93 | 111.13 | 111.13 | 2.14% | 726,525 |
| Jun 5, 2025 | 109.89 | 110.90 | 108.46 | 108.80 | 108.80 | -0.59% | 637,539 |
| Jun 4, 2025 | 110.83 | 112.29 | 109.42 | 109.45 | 109.45 | -0.79% | 532,980 |
| Jun 3, 2025 | 108.81 | 110.78 | 107.61 | 110.32 | 110.32 | 1.87% | 702,129 |
| Jun 2, 2025 | 108.18 | 109.38 | 106.65 | 108.29 | 108.29 | 0.20% | 1,026,577 |
| May 30, 2025 | 107.70 | 108.62 | 105.38 | 108.07 | 108.07 | -0.18% | 977,559 |
| May 29, 2025 | 108.16 | 109.58 | 107.37 | 108.26 | 108.26 | 1.17% | 826,446 |
| May 28, 2025 | 109.41 | 109.60 | 106.69 | 107.01 | 107.01 | -2.24% | 706,810 |
| May 27, 2025 | 109.96 | 110.48 | 107.28 | 109.46 | 109.46 | 1.29% | 1,188,104 |
| May 23, 2025 | 106.01 | 109.30 | 106.01 | 108.07 | 108.07 | 0.24% | 958,802 |
| May 22, 2025 | 108.00 | 110.80 | 107.09 | 107.82 | 107.82 | -0.42% | 863,901 |
| May 21, 2025 | 110.10 | 112.00 | 108.04 | 108.27 | 108.27 | -2.48% | 1,054,691 |
| May 20, 2025 | 109.97 | 112.13 | 108.71 | 111.02 | 111.02 | 1.13% | 1,231,093 |
| May 19, 2025 | 107.12 | 110.14 | 106.98 | 109.78 | 109.78 | 0.73% | 1,065,851 |
| May 16, 2025 | 105.68 | 109.27 | 105.68 | 108.98 | 108.98 | 2.74% | 1,065,895 |
| May 15, 2025 | 106.59 | 107.43 | 103.60 | 106.07 | 106.07 | -0.49% | 840,128 |
| May 14, 2025 | 104.15 | 108.72 | 103.88 | 106.59 | 106.59 | 3.58% | 1,878,903 |
| May 13, 2025 | 103.35 | 103.85 | 101.50 | 102.91 | 102.91 | -0.65% | 783,082 |
| May 12, 2025 | 99.43 | 105.28 | 99.13 | 103.58 | 103.58 | 5.93% | 1,659,878 |
| May 9, 2025 | 98.61 | 99.98 | 97.56 | 97.78 | 97.78 | -0.64% | 1,217,241 |
| May 8, 2025 | 101.58 | 104.06 | 97.50 | 98.41 | 98.41 | -2.99% | 2,216,684 |
| May 7, 2025 | 105.51 | 109.08 | 100.85 | 101.44 | 101.44 | -8.75% | 3,079,457 |
| May 6, 2025 | 117.50 | 118.00 | 110.81 | 111.17 | 111.17 | -5.94% | 2,904,828 |
| May 5, 2025 | 120.05 | 120.57 | 118.14 | 118.19 | 118.19 | -1.55% | 1,276,961 |
| May 2, 2025 | 118.82 | 120.67 | 118.75 | 120.05 | 120.05 | 2.45% | 1,200,496 |
| May 1, 2025 | 116.35 | 117.79 | 113.53 | 117.18 | 117.18 | 0.19% | 1,306,148 |
| Apr 30, 2025 | 116.05 | 117.57 | 113.92 | 116.96 | 116.96 | 0.47% | 1,127,220 |
| Apr 29, 2025 | 112.34 | 117.09 | 111.20 | 116.41 | 116.41 | 3.12% | 1,067,694 |
| Apr 28, 2025 | 111.22 | 114.47 | 111.22 | 112.89 | 112.89 | 1.89% | 822,190 |
| Apr 25, 2025 | 108.52 | 111.17 | 107.66 | 110.80 | 110.80 | 1.67% | 896,342 |
| Apr 24, 2025 | 104.37 | 109.23 | 103.51 | 108.98 | 108.98 | 4.60% | 1,056,373 |
| Apr 23, 2025 | 105.00 | 106.77 | 103.76 | 104.19 | 104.19 | 0.78% | 848,416 |
| Apr 22, 2025 | 101.92 | 103.86 | 101.22 | 103.38 | 103.38 | 3.03% | 1,025,113 |
| Apr 21, 2025 | 102.11 | 102.48 | 98.96 | 100.34 | 100.34 | -2.37% | 610,847 |
| 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 |