Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
136.01
-0.64 (-0.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025124.66124.66121.57123.24123.240.23%402,413
Jan 14, 2025123.00123.71121.39122.96122.96-0.16%502,681
Jan 13, 2025120.43123.71118.92123.16123.161.44%569,568
Jan 10, 2025119.01121.63118.72121.41121.410.98%487,441
Jan 8, 2025121.98121.98120.09120.23120.23-1.89%389,450
Jan 7, 2025121.86123.85121.07122.54122.540.59%510,880
Jan 6, 2025120.09123.27118.93121.82121.821.05%572,642
Jan 3, 2025123.90124.05120.36120.56120.56-2.59%683,604
Jan 2, 2025123.43125.59122.87123.76123.760.50%429,714
Dec 31, 2024122.97123.79122.40123.15123.150.15%442,369
Dec 30, 2024124.00124.60121.96122.97122.97-1.31%463,547
Dec 27, 2024125.35126.50123.73124.60124.60-0.97%271,375
Dec 26, 2024123.44125.98123.10125.82125.821.69%429,388
Dec 24, 2024124.35124.61121.19123.73123.73-0.42%187,949
Dec 23, 2024122.81124.63122.00124.25124.251.04%424,730
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