Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
127.74
+0.62 (0.49%)
At close: Nov 12, 2024, 4:00 PM
128.10
+0.36 (0.28%)
Pre-market: Nov 13, 2024, 5:43 AM EST

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024109.45109.45107.00107.86107.86-1.12%629,529
Sep 24, 2024109.35110.29108.63109.08109.080.08%500,308
Sep 23, 2024111.17111.79108.00108.99108.99-1.60%579,224
Sep 20, 2024110.81111.45109.43110.76110.76-0.48%1,995,424
Sep 19, 2024110.30113.30109.60111.29111.291.57%974,442
Sep 18, 2024111.52112.09108.99109.57109.57-1.78%458,807
Sep 17, 2024110.03111.63109.31111.55111.551.81%714,552
Sep 16, 2024110.00110.55109.34109.57109.570.72%486,327
Sep 13, 2024107.11108.86106.77108.79108.792.20%654,261
Sep 12, 2024105.17107.71104.62106.45106.451.26%599,894
Sep 11, 2024106.99107.06104.42105.13105.13-1.84%478,451
Sep 10, 2024106.68107.31105.51107.10107.100.60%480,122
Sep 9, 2024107.44107.49105.91106.46106.46-0.63%510,839
Sep 6, 2024108.30108.78105.99107.14107.14-1.15%1,160,096
Sep 5, 2024108.84109.97107.73108.39108.39-0.23%965,616
Sep 4, 2024109.30109.43106.34108.64108.64-0.62%4,208,533
Sep 3, 2024112.00113.60109.16109.32109.32-5.74%1,619,975
Aug 30, 2024115.54116.55114.86115.98115.980.33%365,743
Aug 29, 2024116.42116.68115.52115.60115.60-0.66%243,313
Aug 28, 2024114.17117.77114.17116.37116.371.35%543,374
Aug 27, 2024114.28115.13113.19114.82114.820.46%457,534
Aug 26, 2024114.38115.78113.23114.29114.290.37%321,578
Aug 23, 2024114.49114.95112.62113.87113.87-0.59%314,815
Aug 22, 2024114.89115.28113.54114.55114.550.17%448,402
Aug 21, 2024115.53115.53114.09114.36114.36-0.53%297,164
Aug 20, 2024114.24115.15113.26114.97114.970.64%488,660
Aug 19, 2024111.92114.33111.83114.24114.242.96%443,907
Aug 16, 2024110.03111.61109.63110.96110.960.87%562,264
Aug 15, 2024110.13111.08109.31110.00110.000.73%559,142
Aug 14, 2024111.00111.30108.64109.20109.20-2.22%464,842
Aug 13, 2024108.37113.10107.27111.68111.683.24%435,944
Aug 12, 2024111.07111.44107.81108.17108.17-2.87%454,457
Aug 9, 2024112.73112.84111.31111.37111.37-1.42%331,145
Aug 8, 2024112.99114.27110.89112.97112.970.64%642,977
Aug 7, 2024112.04113.00110.78112.25112.250.79%809,111
Aug 6, 2024111.35112.87110.50111.37111.37-0.21%624,286
Aug 5, 2024108.36112.35107.88111.60111.60-1.47%735,758
Aug 2, 2024114.47114.76111.10113.26113.26-0.98%716,259
Aug 1, 2024113.15116.21111.15114.38114.383.75%2,244,654
Jul 31, 2024112.70112.73110.23110.25110.25-1.80%661,802
Jul 30, 2024111.82112.87110.16112.27112.271.04%695,565
Jul 29, 2024111.41113.00109.18111.11111.11-0.41%835,732
Jul 26, 2024110.00112.88109.33111.57111.571.85%645,159
Jul 25, 2024109.10110.79108.65109.54109.540.70%530,902
Jul 24, 2024109.06109.69108.02108.78108.780.31%463,151
Jul 23, 2024109.48109.48107.63108.44108.44-1.15%398,106
Jul 22, 2024109.00109.95107.15109.70109.700.63%403,210
Jul 19, 2024108.95109.93108.28109.01109.010.16%385,884
Jul 18, 2024108.00110.24107.27108.84108.840.77%636,294
Jul 17, 2024106.40108.50105.74108.01108.011.81%562,905
Jul 16, 2024103.46106.12103.12106.09106.092.67%499,092
Jul 15, 2024105.30105.49103.07103.33103.33-2.14%701,145
Jul 12, 2024106.69107.36105.41105.59105.59-0.42%451,000
Jul 11, 2024102.88106.49102.04106.04106.043.73%484,705
Jul 10, 2024100.57102.2999.06102.23102.231.65%473,439
Jul 9, 2024100.67101.3299.74100.57100.57-0.14%607,091
Jul 8, 2024102.03102.34100.65100.71100.71-0.55%500,054
Jul 5, 2024103.37103.37100.34101.27101.27-2.18%931,921
Jul 3, 2024105.44105.50102.86103.53103.53-1.48%304,674
Jul 2, 2024106.15106.53104.48105.09105.09-1.30%402,585
Jul 1, 2024106.73108.52106.20106.47106.47-0.24%385,376
Jun 28, 2024107.56108.50106.33106.73106.73-0.35%1,354,259
Jun 27, 2024107.05107.64105.74107.10107.10-0.06%542,602
Jun 26, 2024107.65107.87106.41107.16107.16-0.85%455,268
Jun 25, 2024109.62109.66107.53108.08108.08-1.59%677,809
Jun 24, 2024107.88111.66107.45109.83109.831.72%834,337