Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
166.00
+1.08 (0.65%)
At close: Dec 18, 2025, 4:00 PM EST
164.90
-1.10 (-0.66%)
After-hours: Dec 18, 2025, 7:58 PM EST

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025165.18166.67164.39165.94165.940.62%816,288
Dec 17, 2025170.38172.00164.78164.92164.92-2.84%1,117,417
Dec 16, 2025168.61170.24167.53169.73169.730.12%981,593
Dec 15, 2025167.62170.38166.82169.53169.531.21%979,176
Dec 12, 2025164.89168.30163.77167.50167.501.58%663,794
Dec 11, 2025165.12168.69164.15164.89164.89-0.05%1,142,177
Dec 10, 2025165.35166.09161.00164.97164.971.67%1,387,947
Dec 9, 2025168.78170.05161.83162.26162.26-3.95%1,176,269
Dec 8, 2025169.92170.87168.47168.94168.94-0.45%865,741
Dec 5, 2025168.63171.51167.36169.70169.701.67%910,220
Dec 4, 2025166.38167.30164.44166.91166.91-0.11%845,079
Dec 3, 2025166.98169.25166.09167.10167.100.23%936,222
Dec 2, 2025173.07173.60166.54166.71166.71-3.14%1,452,272
Dec 1, 2025174.23175.55170.57172.12172.12-2.50%1,524,986
Nov 28, 2025176.53177.70175.06176.53176.53-0.22%330,866
Nov 26, 2025181.61181.61176.66176.92176.92-1.74%909,398
Nov 25, 2025181.24182.75178.01180.05180.05-0.47%1,127,498
Nov 24, 2025174.89182.27172.19180.90180.902.24%2,043,055
Nov 21, 2025175.56177.80173.73176.93176.930.68%1,016,887
Nov 20, 2025176.28179.01174.48175.74175.74-0.19%1,664,575
Nov 19, 2025180.40180.40174.76176.08176.08-2.46%1,840,725
Nov 18, 2025170.09182.99169.87180.52180.526.13%4,777,086
Nov 17, 2025168.00172.91162.60170.09170.0920.57%6,719,133
Nov 14, 2025140.96142.84139.27141.07141.07-0.45%811,970
Nov 13, 2025136.72141.83136.56141.71141.713.66%859,149
Nov 12, 2025137.30140.68136.27136.71136.71-0.29%980,890
Nov 11, 2025133.20138.99132.10137.11137.112.94%1,011,414
Nov 10, 2025133.44134.64132.10133.19133.191.55%1,411,972
Nov 7, 2025133.20133.24128.80131.16131.16-2.16%1,041,822
Nov 6, 2025142.24144.97130.79134.05134.05-2.31%1,136,175
Nov 5, 2025136.57139.79133.50137.22137.22-0.44%961,321
Nov 4, 2025136.55139.07136.00137.82137.82-0.40%494,199
Nov 3, 2025137.23138.45136.67138.38138.380.54%547,088
Oct 31, 2025136.78138.31135.64137.64137.640.98%524,522
Oct 30, 2025136.04138.79134.00136.30136.300.42%626,907
Oct 29, 2025137.58137.58133.45135.73135.73-1.74%1,067,813
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