Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
135.73
-2.40 (-1.74%)
At close: Oct 29, 2025, 4:00 PM EDT
135.25
-0.48 (-0.35%)
After-hours: Oct 29, 2025, 5:24 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 137.58 | 137.58 | 133.45 | 134.43 | - | -2.68% | 608,361 |
| Oct 28, 2025 | 139.37 | 139.73 | 137.43 | 138.13 | 138.13 | -0.86% | 351,144 |
| Oct 27, 2025 | 140.00 | 140.00 | 136.38 | 139.33 | 139.33 | 0.58% | 560,277 |
| Oct 24, 2025 | 138.92 | 139.40 | 137.96 | 138.53 | 138.53 | 0.25% | 511,550 |
| Oct 23, 2025 | 138.55 | 139.51 | 137.17 | 138.18 | 138.18 | -0.25% | 531,262 |
| Oct 22, 2025 | 137.93 | 139.75 | 136.46 | 138.52 | 138.52 | 0.74% | 604,654 |
| Oct 21, 2025 | 135.03 | 139.50 | 134.09 | 137.50 | 137.50 | 1.97% | 1,138,350 |
| Oct 20, 2025 | 137.18 | 137.39 | 134.65 | 134.85 | 134.85 | -0.89% | 498,716 |
| Oct 17, 2025 | 134.42 | 136.61 | 133.41 | 136.06 | 136.06 | 1.35% | 367,722 |
| Oct 16, 2025 | 136.03 | 137.43 | 133.72 | 134.25 | 134.25 | -1.14% | 638,230 |
| Oct 15, 2025 | 133.49 | 136.51 | 132.81 | 135.80 | 135.80 | 1.49% | 615,219 |
| Oct 14, 2025 | 134.15 | 136.06 | 132.41 | 133.81 | 133.81 | -0.98% | 586,035 |
| Oct 13, 2025 | 135.83 | 136.25 | 133.48 | 135.14 | 135.14 | -0.21% | 369,294 |
| Oct 10, 2025 | 138.71 | 139.00 | 135.28 | 135.43 | 135.43 | -1.97% | 487,769 |
| Oct 9, 2025 | 138.57 | 139.44 | 137.54 | 138.15 | 138.15 | 0.27% | 455,443 |
| Oct 8, 2025 | 137.67 | 138.45 | 136.72 | 137.78 | 137.78 | 0.33% | 449,620 |
| Oct 7, 2025 | 137.52 | 138.29 | 134.06 | 137.32 | 137.32 | -0.19% | 686,806 |
| 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 |