Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
186.95
-1.32 (-0.70%)
At close: Apr 2, 2026, 4:00 PM EDT
187.25
+0.30 (0.16%)
After-hours: Apr 2, 2026, 4:53 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 186.12 | 188.41 | 185.00 | 186.95 | 186.95 | -0.70% | 695,872 |
| Apr 1, 2026 | 190.16 | 192.00 | 187.97 | 188.27 | 188.27 | -0.41% | 655,696 |
| Mar 31, 2026 | 185.00 | 190.60 | 184.70 | 189.05 | 189.05 | 3.22% | 936,203 |
| Mar 30, 2026 | 184.36 | 184.84 | 181.99 | 183.15 | 183.15 | 0.25% | 478,874 |
| Mar 27, 2026 | 189.26 | 189.26 | 182.55 | 182.69 | 182.69 | -3.42% | 827,044 |
| Mar 26, 2026 | 187.16 | 191.28 | 185.70 | 189.15 | 189.15 | 0.04% | 836,480 |
| Mar 25, 2026 | 186.71 | 189.40 | 186.00 | 189.08 | 189.08 | 2.20% | 833,396 |
| Mar 24, 2026 | 181.77 | 185.07 | 180.68 | 185.01 | 185.01 | 1.48% | 1,476,735 |
| Mar 23, 2026 | 182.00 | 184.48 | 181.00 | 182.32 | 182.32 | 0.94% | 745,379 |
| Mar 20, 2026 | 181.93 | 184.00 | 179.16 | 180.62 | 180.62 | -0.65% | 1,076,791 |
| Mar 19, 2026 | 180.72 | 183.51 | 178.40 | 181.80 | 181.80 | 0.75% | 603,242 |
| Mar 18, 2026 | 182.71 | 182.71 | 178.32 | 180.45 | 180.45 | -0.51% | 623,255 |
| Mar 17, 2026 | 182.84 | 184.69 | 180.94 | 181.37 | 181.37 | -0.36% | 903,913 |
| Mar 16, 2026 | 179.73 | 182.98 | 179.39 | 182.02 | 182.02 | 1.94% | 544,221 |
| Mar 13, 2026 | 181.56 | 183.90 | 177.58 | 178.55 | 178.55 | -0.98% | 827,475 |
| Mar 12, 2026 | 184.96 | 185.02 | 179.03 | 180.32 | 180.32 | -2.76% | 831,494 |
| Mar 11, 2026 | 185.27 | 186.00 | 180.82 | 185.43 | 185.43 | -0.27% | 626,006 |
| Mar 10, 2026 | 186.05 | 188.62 | 184.30 | 185.93 | 185.93 | 0.29% | 1,135,363 |
| Mar 9, 2026 | 179.88 | 186.22 | 179.31 | 185.40 | 185.40 | 1.86% | 715,496 |
| Mar 6, 2026 | 179.69 | 183.45 | 176.67 | 182.01 | 182.01 | -0.88% | 982,771 |
| Mar 5, 2026 | 187.01 | 189.02 | 182.95 | 183.63 | 183.63 | -2.68% | 802,519 |
| Mar 4, 2026 | 186.93 | 190.67 | 184.15 | 188.69 | 188.69 | 1.08% | 885,309 |
| Mar 3, 2026 | 186.12 | 188.75 | 185.16 | 186.67 | 186.67 | -1.99% | 625,320 |
| Mar 2, 2026 | 189.92 | 191.54 | 186.45 | 190.46 | 190.46 | 0.23% | 727,634 |
| Feb 27, 2026 | 189.67 | 192.70 | 187.85 | 190.02 | 190.02 | 0.56% | 757,748 |
| Feb 26, 2026 | 195.07 | 198.00 | 188.30 | 188.97 | 188.97 | -3.99% | 1,851,308 |
| Feb 25, 2026 | 180.00 | 197.47 | 178.00 | 196.83 | 196.83 | 13.23% | 5,594,950 |
| Feb 24, 2026 | 172.62 | 173.94 | 171.57 | 173.83 | 173.83 | 0.33% | 984,875 |
| Feb 23, 2026 | 169.84 | 174.00 | 169.36 | 173.25 | 173.25 | 0.62% | 1,264,867 |
| Feb 20, 2026 | 169.34 | 172.46 | 168.56 | 172.19 | 172.19 | 1.53% | 1,309,697 |
| Feb 19, 2026 | 168.50 | 170.51 | 167.35 | 169.59 | 169.59 | 0.52% | 934,940 |
| Feb 18, 2026 | 167.97 | 169.13 | 166.64 | 168.72 | 168.72 | 0.44% | 687,545 |
| Feb 17, 2026 | 165.78 | 168.42 | 165.36 | 167.98 | 167.98 | 1.00% | 552,256 |
| Feb 13, 2026 | 167.09 | 168.93 | 165.62 | 166.31 | 166.31 | 0.01% | 477,880 |
| Feb 12, 2026 | 165.50 | 168.19 | 165.08 | 166.29 | 166.29 | 0.03% | 931,930 |
| Feb 11, 2026 | 165.08 | 166.40 | 161.38 | 166.24 | 166.24 | 0.37% | 521,672 |
| Feb 10, 2026 | 164.11 | 167.73 | 163.17 | 165.63 | 165.63 | 0.38% | 931,033 |
| Feb 9, 2026 | 165.38 | 166.92 | 163.67 | 165.00 | 165.00 | -0.30% | 679,953 |
| Feb 6, 2026 | 164.16 | 166.62 | 164.16 | 165.50 | 165.50 | 1.44% | 703,380 |
| Feb 5, 2026 | 167.43 | 168.47 | 162.24 | 163.15 | 163.15 | -1.55% | 627,811 |
| Feb 4, 2026 | 167.00 | 168.34 | 164.50 | 165.72 | 165.72 | -0.67% | 587,811 |
| Feb 3, 2026 | 166.24 | 169.51 | 165.15 | 166.84 | 166.84 | -0.27% | 461,948 |
| Feb 2, 2026 | 164.87 | 168.81 | 164.79 | 167.29 | 167.29 | 1.70% | 786,689 |
| Jan 30, 2026 | 163.98 | 165.08 | 162.68 | 164.49 | 164.49 | 0.31% | 1,292,036 |
| Jan 29, 2026 | 165.56 | 167.27 | 162.84 | 163.98 | 163.98 | -0.86% | 824,362 |
| Jan 28, 2026 | 167.34 | 168.05 | 164.29 | 165.41 | 165.41 | -1.45% | 893,293 |
| Jan 27, 2026 | 166.94 | 169.87 | 164.40 | 167.85 | 167.85 | 0.90% | 545,238 |
| Jan 26, 2026 | 168.56 | 171.23 | 166.16 | 166.35 | 166.35 | -1.40% | 550,941 |
| Jan 23, 2026 | 170.56 | 171.51 | 167.00 | 168.71 | 168.71 | -1.34% | 1,070,787 |
| Jan 22, 2026 | 169.62 | 171.70 | 168.07 | 171.00 | 171.00 | 1.09% | 1,273,598 |