Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
97.78
-0.63 (-0.64%)
At close: May 9, 2025, 4:00 PM
97.68
-0.10 (-0.10%)
After-hours: May 9, 2025, 7:35 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 98.61 | 99.98 | 97.56 | 97.78 | 97.78 | -0.64% | 1,217,092 |
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 |
Apr 29, 2025 | 112.34 | 117.09 | 111.20 | 116.41 | 116.41 | 3.12% | 1,067,694 |
Apr 28, 2025 | 111.22 | 114.47 | 111.22 | 112.89 | 112.89 | 1.89% | 822,190 |
Apr 25, 2025 | 108.52 | 111.17 | 107.66 | 110.80 | 110.80 | 1.67% | 896,342 |
Apr 24, 2025 | 104.37 | 109.23 | 103.51 | 108.98 | 108.98 | 4.60% | 1,056,373 |
Apr 23, 2025 | 105.00 | 106.77 | 103.76 | 104.19 | 104.19 | 0.78% | 848,416 |
Apr 22, 2025 | 101.92 | 103.86 | 101.22 | 103.38 | 103.38 | 3.03% | 1,025,113 |
Apr 21, 2025 | 102.11 | 102.48 | 98.96 | 100.34 | 100.34 | -2.37% | 610,847 |
Apr 17, 2025 | 101.37 | 104.53 | 100.54 | 102.78 | 102.78 | 1.21% | 995,231 |
Apr 16, 2025 | 103.95 | 103.96 | 100.42 | 101.55 | 101.55 | -1.32% | 805,205 |
Apr 15, 2025 | 101.39 | 104.12 | 101.23 | 102.91 | 102.91 | 1.14% | 1,243,816 |
Apr 14, 2025 | 102.56 | 103.44 | 100.17 | 101.75 | 101.75 | 1.24% | 915,925 |
Apr 11, 2025 | 102.17 | 102.25 | 98.59 | 100.50 | 100.50 | -1.52% | 1,707,243 |
Apr 10, 2025 | 108.04 | 108.08 | 96.28 | 102.05 | 102.05 | -7.33% | 2,411,291 |
Apr 9, 2025 | 100.72 | 110.50 | 95.49 | 110.12 | 110.12 | 7.10% | 2,649,096 |
Apr 8, 2025 | 109.81 | 113.54 | 101.38 | 102.82 | 102.82 | -3.84% | 1,316,164 |
Apr 7, 2025 | 106.53 | 111.65 | 104.10 | 106.93 | 106.93 | -2.83% | 1,633,818 |
Apr 4, 2025 | 116.48 | 117.12 | 109.76 | 110.04 | 110.04 | -8.92% | 2,171,302 |
Apr 3, 2025 | 124.55 | 125.90 | 119.78 | 120.82 | 120.82 | -4.44% | 1,429,020 |
Apr 2, 2025 | 124.46 | 127.87 | 123.81 | 126.44 | 126.44 | 1.16% | 1,010,653 |
Apr 1, 2025 | 123.75 | 127.40 | 123.14 | 124.99 | 124.99 | 0.68% | 1,327,831 |
Mar 31, 2025 | 121.46 | 124.68 | 120.61 | 124.15 | 124.15 | 1.00% | 1,500,266 |
Mar 28, 2025 | 125.33 | 126.90 | 122.83 | 122.92 | 122.92 | -2.75% | 1,709,286 |
Mar 27, 2025 | 130.77 | 130.77 | 125.79 | 126.40 | 126.40 | -3.42% | 1,607,966 |
Mar 26, 2025 | 134.31 | 134.90 | 128.03 | 130.88 | 130.88 | -3.23% | 1,801,277 |
Mar 25, 2025 | 141.73 | 142.42 | 133.90 | 135.25 | 135.25 | -4.77% | 1,534,202 |
Mar 24, 2025 | 140.22 | 142.64 | 139.44 | 142.02 | 142.02 | 2.35% | 969,033 |
Mar 21, 2025 | 138.99 | 140.03 | 137.74 | 138.76 | 138.76 | -1.29% | 3,643,824 |
Mar 20, 2025 | 141.23 | 141.76 | 138.75 | 140.57 | 140.57 | -1.06% | 990,722 |
Mar 19, 2025 | 139.98 | 142.42 | 139.98 | 142.07 | 142.07 | 1.83% | 1,523,933 |
Mar 18, 2025 | 139.92 | 140.90 | 138.34 | 139.51 | 139.51 | -0.51% | 637,044 |
Mar 17, 2025 | 137.62 | 140.94 | 137.62 | 140.22 | 140.22 | 1.64% | 758,422 |
Mar 14, 2025 | 135.35 | 138.20 | 135.25 | 137.96 | 137.96 | 1.40% | 1,000,748 |
Mar 13, 2025 | 135.80 | 138.33 | 135.07 | 136.05 | 136.05 | 1.41% | 1,058,554 |
Mar 12, 2025 | 136.77 | 137.51 | 133.99 | 134.16 | 134.16 | -1.97% | 766,636 |
Mar 11, 2025 | 136.84 | 138.59 | 134.62 | 136.86 | 136.86 | -0.43% | 910,374 |
Mar 10, 2025 | 138.19 | 140.27 | 136.48 | 137.45 | 137.45 | -0.98% | 1,216,396 |
Mar 7, 2025 | 139.18 | 141.36 | 137.33 | 138.81 | 138.81 | 1.73% | 1,226,559 |
Mar 6, 2025 | 138.27 | 140.13 | 135.36 | 136.45 | 136.45 | -2.70% | 1,246,442 |
Mar 5, 2025 | 139.28 | 142.93 | 137.62 | 140.23 | 140.23 | 0.92% | 1,088,808 |
Mar 4, 2025 | 139.43 | 141.28 | 138.23 | 138.95 | 138.95 | -0.91% | 890,542 |
Mar 3, 2025 | 144.25 | 145.40 | 139.60 | 140.22 | 140.22 | -2.31% | 964,620 |
Feb 28, 2025 | 142.31 | 143.67 | 140.89 | 143.53 | 143.53 | 0.18% | 1,194,466 |