Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
110.29
-2.19 (-1.95%)
At close: Jul 11, 2025, 4:00 PM
110.27
-0.02 (-0.02%)
After-hours: Jul 11, 2025, 5:18 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 111.97 | 111.97 | 109.56 | 110.27 | 110.27 | -1.96% | 404,731 |
| Jul 10, 2025 | 110.51 | 112.70 | 109.27 | 112.48 | 112.48 | 0.79% | 768,868 |
| Jul 9, 2025 | 109.72 | 111.84 | 109.42 | 111.60 | 111.60 | 2.26% | 565,585 |
| Jul 8, 2025 | 108.32 | 111.51 | 107.85 | 109.13 | 109.13 | 1.42% | 1,064,580 |
| Jul 7, 2025 | 108.64 | 109.31 | 107.17 | 107.60 | 107.60 | -1.69% | 458,619 |
| Jul 3, 2025 | 109.50 | 110.04 | 109.12 | 109.45 | 109.45 | -0.43% | 327,049 |
| Jul 2, 2025 | 109.62 | 110.69 | 108.88 | 109.92 | 109.92 | 0.44% | 774,709 |
| Jul 1, 2025 | 105.41 | 111.25 | 105.26 | 109.44 | 109.44 | 3.13% | 754,237 |
| Jun 30, 2025 | 107.13 | 108.44 | 105.32 | 106.12 | 106.12 | -0.73% | 728,509 |
| Jun 27, 2025 | 108.31 | 109.12 | 106.47 | 106.90 | 106.90 | -0.57% | 871,453 |
| Jun 26, 2025 | 107.19 | 109.21 | 106.36 | 107.51 | 107.51 | 0.36% | 678,675 |
| Jun 25, 2025 | 107.33 | 108.31 | 105.57 | 107.12 | 107.12 | -0.92% | 1,048,788 |
| Jun 24, 2025 | 108.04 | 109.00 | 107.40 | 108.11 | 108.11 | 1.26% | 454,557 |
| Jun 23, 2025 | 107.37 | 107.55 | 105.15 | 106.76 | 106.76 | -0.70% | 509,806 |
| 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 |