Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
135.73
-2.40 (-1.74%)
At close: Oct 29, 2025, 4:00 PM EDT
135.25
-0.48 (-0.35%)
After-hours: Oct 29, 2025, 5:24 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025137.58137.58133.45134.43--2.68%608,361
Oct 28, 2025139.37139.73137.43138.13138.13-0.86%351,144
Oct 27, 2025140.00140.00136.38139.33139.330.58%560,277
Oct 24, 2025138.92139.40137.96138.53138.530.25%511,550
Oct 23, 2025138.55139.51137.17138.18138.18-0.25%531,262
Oct 22, 2025137.93139.75136.46138.52138.520.74%604,654
Oct 21, 2025135.03139.50134.09137.50137.501.97%1,138,350
Oct 20, 2025137.18137.39134.65134.85134.85-0.89%498,716
Oct 17, 2025134.42136.61133.41136.06136.061.35%367,722
Oct 16, 2025136.03137.43133.72134.25134.25-1.14%638,230
Oct 15, 2025133.49136.51132.81135.80135.801.49%615,219
Oct 14, 2025134.15136.06132.41133.81133.81-0.98%586,035
Oct 13, 2025135.83136.25133.48135.14135.14-0.21%369,294
Oct 10, 2025138.71139.00135.28135.43135.43-1.97%487,769
Oct 9, 2025138.57139.44137.54138.15138.150.27%455,443
Oct 8, 2025137.67138.45136.72137.78137.780.33%449,620
Oct 7, 2025137.52138.29134.06137.32137.32-0.19%686,806
Oct 6, 2025138.08139.39137.00137.58137.58-1.36%1,087,656
Oct 3, 2025138.09140.39137.51139.48139.481.65%1,051,391
Oct 2, 2025135.95138.15135.02137.21137.210.23%1,090,564
Oct 1, 2025131.78137.50131.76136.90136.903.87%907,015
Sep 30, 2025128.93131.93128.49131.80131.802.15%633,693
Sep 29, 2025126.97129.55125.79129.02129.021.59%967,014
Sep 26, 2025128.84129.52126.09127.00127.00-0.63%611,415
Sep 25, 2025128.99129.25126.91127.80127.80-1.38%453,139
Sep 24, 2025129.80130.08128.50129.59129.590.15%274,914
Sep 23, 2025130.00132.20128.71129.40129.40-0.60%536,845
Sep 22, 2025128.94130.64127.91130.19130.191.47%802,384
Sep 19, 2025132.15132.15128.00128.30128.30-2.20%1,488,739
Sep 18, 2025129.65131.62128.42131.19131.191.27%860,076
Sep 17, 2025126.67130.87126.50129.54129.542.37%775,739
Sep 16, 2025125.33127.05124.47126.54126.541.05%649,537
Sep 15, 2025126.00126.25123.88125.22125.22-0.75%580,653
Sep 12, 2025127.93128.54126.07126.16126.16-1.79%559,937
Sep 11, 2025127.09129.50126.37128.46128.461.23%826,181
Sep 10, 2025127.87128.47125.33126.90126.90-1.27%615,933
Sep 9, 2025129.86130.18127.54128.53128.53-1.02%574,857
Sep 8, 2025129.06130.28127.07129.85129.850.27%522,716
Sep 5, 2025127.88130.28127.88129.50129.501.16%718,357
Sep 4, 2025132.01133.00127.52128.02128.02-2.81%941,086
Sep 3, 2025129.30132.53129.02131.72131.721.59%652,068
Sep 2, 2025127.23130.96126.81129.66129.661.50%879,355
Aug 29, 2025126.06128.13125.56127.75127.751.28%675,576
Aug 28, 2025124.43126.44123.93126.13126.131.37%518,114
Aug 27, 2025124.91126.14123.87124.43124.43-0.46%494,868
Aug 26, 2025124.50125.43122.50125.00125.000.33%1,047,336
Aug 25, 2025122.74124.93122.74124.59124.591.20%1,012,922
Aug 22, 2025122.01124.04121.40123.11123.112.14%726,062
Aug 21, 2025118.20120.92118.19120.53120.531.23%747,649
Aug 20, 2025119.73120.70118.04119.07119.07-0.11%603,189