Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
122.92
-3.48 (-2.75%)
At close: Mar 28, 2025, 4:00 PM
125.00
+2.08 (1.69%)
After-hours: Mar 28, 2025, 5:42 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025125.33126.90122.83122.92122.92-2.75%1,679,768
Mar 27, 2025130.77130.77125.79126.40126.40-3.42%1,607,966
Mar 26, 2025134.31134.90128.03130.88130.88-3.23%1,801,277
Mar 25, 2025141.73142.42133.90135.25135.25-4.77%1,534,202
Mar 24, 2025140.22142.64139.44142.02142.022.35%969,033
Mar 21, 2025138.99140.03137.74138.76138.76-1.29%3,643,824
Mar 20, 2025141.23141.76138.75140.57140.57-1.06%990,722
Mar 19, 2025139.98142.42139.98142.07142.071.83%1,523,933
Mar 18, 2025139.92140.90138.34139.51139.51-0.51%637,044
Mar 17, 2025137.62140.94137.62140.22140.221.64%758,422
Mar 14, 2025135.35138.20135.25137.96137.961.40%1,000,748
Mar 13, 2025135.80138.33135.07136.05136.051.41%1,058,554
Mar 12, 2025136.77137.51133.99134.16134.16-1.97%766,636
Mar 11, 2025136.84138.59134.62136.86136.86-0.43%910,374
Mar 10, 2025138.19140.27136.48137.45137.45-0.98%1,216,396
Mar 7, 2025139.18141.36137.33138.81138.811.73%1,226,559
Mar 6, 2025138.27140.13135.36136.45136.45-2.70%1,246,442
Mar 5, 2025139.28142.93137.62140.23140.230.92%1,088,808
Mar 4, 2025139.43141.28138.23138.95138.95-0.91%890,542
Mar 3, 2025144.25145.40139.60140.22140.22-2.31%964,620
Feb 28, 2025142.31143.67140.89143.53143.530.18%1,194,466
Feb 27, 2025142.51147.98141.14143.27143.27-0.62%1,220,236
Feb 26, 2025140.50148.06134.57144.17144.173.22%2,673,710
Feb 25, 2025137.37140.52137.13139.67139.672.18%1,271,087
Feb 24, 2025137.00137.83134.00136.69136.690.50%1,018,144
Feb 21, 2025137.37137.60134.58136.01136.01-0.47%575,545
Feb 20, 2025134.65137.28134.56136.65136.651.25%596,038
Feb 19, 2025134.96137.18134.58134.96134.96-0.32%667,815
Feb 18, 2025134.00135.70132.58135.39135.391.07%557,511
Feb 14, 2025137.14137.92133.25133.96133.96-2.09%845,113
Feb 13, 2025137.65138.27134.76136.82136.821.02%1,202,817
Feb 12, 2025129.00136.55128.61135.44135.444.20%1,615,178
Feb 11, 2025123.24131.50123.01129.98129.985.24%1,300,758
Feb 10, 2025121.00123.77120.90123.51123.512.68%856,837
Feb 7, 2025119.69121.08119.12120.29120.290.18%615,903
Feb 6, 2025121.97122.04119.44120.07120.07-1.20%461,720
Feb 5, 2025122.10123.28120.41121.53121.53-0.08%499,838
Feb 4, 2025121.07122.41120.95121.63121.63-0.28%419,906
Feb 3, 2025122.31123.25120.95121.97121.97-1.93%451,225
Jan 31, 2025125.31127.14124.30124.37124.37-0.54%672,868
Jan 30, 2025124.63125.62123.67125.05125.050.63%462,569
Jan 29, 2025123.85125.84123.01124.27124.270.60%557,841
Jan 28, 2025124.54126.12123.22123.53123.53-0.69%493,984
Jan 27, 2025122.40124.83122.12124.39124.391.93%604,358
Jan 24, 2025122.50122.80120.39122.04122.04-0.36%646,031
Jan 23, 2025121.35122.57119.75122.48122.481.36%570,360
Jan 22, 2025121.55122.29120.34120.84120.84-0.49%313,901
Jan 21, 2025121.47122.38120.06121.43121.430.21%538,623
Jan 17, 2025122.52122.78120.79121.18121.18-1.17%388,673
Jan 16, 2025123.01123.22121.03122.62122.62-0.50%357,287