Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
122.97
+0.12 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024122.85124.39121.37122.97122.970.10%1,767,393
Dec 19, 2024122.12124.23119.14122.85122.850.91%924,488
Dec 18, 2024122.83125.77121.67121.74121.74-0.61%1,147,340
Dec 17, 2024123.79124.71121.73122.49122.49-2.16%710,143
Dec 16, 2024123.01126.23123.01125.20125.201.76%766,955
Dec 13, 2024122.69123.97121.22123.04123.04-0.45%656,210
Dec 12, 2024123.83127.10123.00123.60123.602.39%749,095
Dec 11, 2024120.22121.15117.80120.72120.720.47%429,097
Dec 10, 2024120.20122.14118.66120.15120.15-0.54%386,828
Dec 9, 2024122.94123.57120.75120.80120.80-1.46%465,334
Dec 6, 2024123.45124.10122.03122.59122.59-0.45%271,650
Dec 5, 2024122.69123.82120.88123.14123.14-0.25%493,339
Dec 4, 2024121.72123.57120.84123.45123.451.49%494,404
Dec 3, 2024121.85123.02120.99121.64121.640.05%498,347
Dec 2, 2024121.17122.60120.51121.58121.58-0.01%461,169
Nov 29, 2024122.89123.18121.05121.59121.59-0.86%286,839
Nov 27, 2024123.73124.71121.80122.64122.64-0.12%271,102
Nov 26, 2024123.60123.60120.31122.79122.79-1.25%561,718
Nov 25, 2024127.59128.41124.18124.34124.34-1.84%674,821
Nov 22, 2024125.76127.61124.91126.67126.671.25%903,134
Nov 21, 2024121.84125.64120.07125.10125.104.91%980,138
Nov 20, 2024116.43119.47116.19119.24119.242.07%407,170
Nov 19, 2024117.23118.49115.65116.82116.82-0.65%644,476
Nov 18, 2024122.08122.88117.46117.59117.59-3.34%646,720
Nov 15, 2024122.31123.19120.41121.65121.65-2.11%718,165
Nov 14, 2024127.00127.00123.77124.27124.27-2.65%914,350
Nov 13, 2024128.08128.99127.14127.65127.65-0.07%811,763
Nov 12, 2024126.11128.37126.00127.74127.740.49%1,035,395
Nov 11, 2024124.50127.36123.12127.12127.122.84%1,000,721
Nov 8, 2024118.52123.97118.06123.61123.613.80%868,107
Nov 7, 2024116.86121.24115.77119.08119.086.75%1,498,719
Nov 6, 2024113.05114.12110.63111.55111.550.11%821,748
Nov 5, 2024108.87111.71108.74111.43111.431.85%621,622
Nov 4, 2024110.83111.37109.28109.41109.41-0.94%465,332
Nov 1, 2024110.84111.23109.89110.45110.450.38%389,055
Oct 31, 2024111.28111.80109.51110.03110.03-2.78%611,329
Oct 30, 2024110.84113.58110.66113.18113.181.13%336,173
Oct 29, 2024111.01112.15110.99111.91111.910.48%409,667
Oct 28, 2024110.00112.55109.91111.37111.371.66%337,420
Oct 25, 2024108.59110.67108.10109.55109.551.39%505,816
Oct 24, 2024111.10111.18107.44108.05108.05-2.77%537,879
Oct 23, 2024112.81113.46110.64111.13111.13-1.74%389,659
Oct 22, 2024112.55113.80112.20113.10113.10-0.02%336,747
Oct 21, 2024115.00115.48112.88113.12113.12-1.67%457,622
Oct 18, 2024114.50115.43113.83115.04115.040.36%391,177
Oct 17, 2024115.65115.65114.14114.63114.63-0.88%472,359
Oct 16, 2024117.50118.67115.46115.65115.65-1.39%964,221
Oct 15, 2024111.04117.53111.04117.28117.285.63%1,292,002
Oct 14, 2024109.07111.15108.93111.03111.032.05%529,648
Oct 11, 2024108.18109.15107.88108.80108.800.86%222,948
Oct 10, 2024107.15107.91106.21107.87107.870.51%414,883
Oct 9, 2024107.81109.26106.76107.32107.32-0.28%607,504
Oct 8, 2024108.37108.84106.82107.62107.62-0.83%539,217
Oct 7, 2024109.43109.76107.33108.52108.52-0.79%418,727
Oct 4, 2024109.50110.88108.80109.38109.380.76%330,587
Oct 3, 2024109.83109.83108.09108.56108.56-1.04%375,844
Oct 2, 2024108.66110.33108.07109.70109.700.61%700,594
Oct 1, 2024111.41111.97107.51109.04109.04-2.13%690,717
Sep 30, 2024110.83112.20110.40111.41111.410.43%432,263
Sep 27, 2024110.91112.83110.06110.93110.930.67%500,041
Sep 26, 2024108.02110.63108.00110.19110.192.16%531,749
Sep 25, 2024109.45109.45107.00107.86107.86-1.12%629,529
Sep 24, 2024109.35110.29108.63109.08109.080.08%500,308
Sep 23, 2024111.17111.79108.00108.99108.99-1.60%579,224
Sep 20, 2024110.81111.45109.43110.76110.76-0.48%1,995,424
Sep 19, 2024110.30113.30109.60111.29111.291.57%974,442
Sep 18, 2024111.52112.09108.99109.57109.57-1.78%458,807
Sep 17, 2024110.03111.63109.31111.55111.551.81%714,552
Sep 16, 2024110.00110.55109.34109.57109.570.72%486,327
Sep 13, 2024107.11108.86106.77108.79108.792.20%654,261
Sep 12, 2024105.17107.71104.62106.45106.451.26%599,894
Sep 11, 2024106.99107.06104.42105.13105.13-1.84%478,451
Sep 10, 2024106.68107.31105.51107.10107.100.60%480,122
Sep 9, 2024107.44107.49105.91106.46106.46-0.63%510,839
Sep 6, 2024108.30108.78105.99107.14107.14-1.15%1,160,096
Sep 5, 2024108.84109.97107.73108.39108.39-0.23%965,616
Sep 4, 2024109.30109.43106.34108.64108.64-0.62%4,208,533
Sep 3, 2024112.00113.60109.16109.32109.32-5.74%1,619,975
Aug 30, 2024115.54116.55114.86115.98115.980.33%365,743
Aug 29, 2024116.42116.68115.52115.60115.60-0.66%243,313
Aug 28, 2024114.17117.77114.17116.37116.371.35%543,374
Aug 27, 2024114.28115.13113.19114.82114.820.46%457,534
Aug 26, 2024114.38115.78113.23114.29114.290.37%321,578
Aug 23, 2024114.49114.95112.62113.87113.87-0.59%314,815
Aug 22, 2024114.89115.28113.54114.55114.550.17%448,402
Aug 21, 2024115.53115.53114.09114.36114.36-0.53%297,164
Aug 20, 2024114.24115.15113.26114.97114.970.64%488,660
Aug 19, 2024111.92114.33111.83114.24114.242.96%443,907
Aug 16, 2024110.03111.61109.63110.96110.960.87%562,264
Aug 15, 2024110.13111.08109.31110.00110.000.73%559,142
Aug 14, 2024111.00111.30108.64109.20109.20-2.22%464,842
Aug 13, 2024108.37113.10107.27111.68111.683.24%435,944
Aug 12, 2024111.07111.44107.81108.17108.17-2.87%454,457
Aug 9, 2024112.73112.84111.31111.37111.37-1.42%331,145
Aug 8, 2024112.99114.27110.89112.97112.970.64%642,977
Aug 7, 2024112.04113.00110.78112.25112.250.79%809,111
Aug 6, 2024111.35112.87110.50111.37111.37-0.21%624,286
Aug 5, 2024108.36112.35107.88111.60111.60-1.47%735,758
Aug 2, 2024114.47114.76111.10113.26113.26-0.98%716,259
Aug 1, 2024113.15116.21111.15114.38114.383.75%2,244,654