Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	164.87	168.81	164.79	165.75	-	0.77%	519,116
Jan 30, 2026	163.98	165.08	162.68	164.49	164.49	0.31%	1,291,898
Jan 29, 2026	165.56	167.27	162.84	163.98	163.98	-0.86%	802,437
Jan 28, 2026	167.34	168.05	164.29	165.41	165.41	-1.45%	817,637
Jan 27, 2026	166.94	169.87	164.40	167.85	167.85	0.90%	545,213
Jan 26, 2026	168.56	171.23	166.16	166.35	166.35	-1.40%	550,410
Jan 23, 2026	170.56	171.51	167.00	168.71	168.71	-1.34%	1,070,546
Jan 22, 2026	169.62	171.70	168.07	171.00	171.00	1.09%	1,273,595
Jan 21, 2026	167.85	170.45	167.13	169.16	169.16	0.76%	641,535
Jan 20, 2026	167.85	168.61	165.01	167.88	167.88	-0.90%	840,279
Jan 16, 2026	170.62	172.59	167.52	169.41	169.41	-1.02%	1,110,381
Jan 15, 2026	170.55	172.50	167.18	171.16	171.16	0.20%	1,349,734
Jan 14, 2026	162.90	173.09	162.67	170.81	170.81	5.16%	1,818,259
Jan 13, 2026	163.75	164.27	159.35	162.43	162.43	-0.76%	1,036,279
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