Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	169.84	174.00	169.36	173.25	173.25	0.62%	1,264,866
Feb 20, 2026	169.34	172.46	168.56	172.19	172.19	1.53%	1,309,697
Feb 19, 2026	168.50	170.51	167.35	169.59	169.59	0.52%	934,940
Feb 18, 2026	167.97	169.13	166.64	168.72	168.72	0.44%	687,545
Feb 17, 2026	165.78	168.42	165.36	167.98	167.98	1.00%	552,256
Feb 13, 2026	167.09	168.93	165.62	166.31	166.31	0.01%	477,880
Feb 12, 2026	165.50	168.19	165.08	166.29	166.29	0.03%	931,930
Feb 11, 2026	165.08	166.40	161.38	166.24	166.24	0.37%	521,672
Feb 10, 2026	164.11	167.73	163.17	165.63	165.63	0.38%	931,033
Feb 9, 2026	165.38	166.92	163.67	165.00	165.00	-0.30%	679,953
Feb 6, 2026	164.16	166.62	164.16	165.50	165.50	1.44%	703,380
Feb 5, 2026	167.43	168.47	162.24	163.15	163.15	-1.55%	627,811
Feb 4, 2026	167.00	168.34	164.50	165.72	165.72	-0.67%	587,811
Feb 3, 2026	166.24	169.51	165.15	166.84	166.84	-0.27%	461,948
Feb 2, 2026	164.87	168.81	164.79	167.29	167.29	1.70%	786,689
Jan 30, 2026	163.98	165.08	162.68	164.49	164.49	0.31%	1,292,036
Jan 29, 2026	165.56	167.27	162.84	163.98	163.98	-0.86%	824,362
Jan 28, 2026	167.34	168.05	164.29	165.41	165.41	-1.45%	893,293
Jan 27, 2026	166.94	169.87	164.40	167.85	167.85	0.90%	545,238
Jan 26, 2026	168.56	171.23	166.16	166.35	166.35	-1.40%	550,941
Jan 23, 2026	170.56	171.51	167.00	168.71	168.71	-1.34%	1,070,787
Jan 22, 2026	169.62	171.70	168.07	171.00	171.00	1.09%	1,273,598
Jan 21, 2026	167.85	170.45	167.13	169.16	169.16	0.76%	641,535
Jan 20, 2026	167.85	168.61	165.01	167.88	167.88	-0.90%	840,279
Jan 16, 2026	170.62	172.59	167.52	169.41	169.41	-1.02%	1,110,381
Jan 15, 2026	170.55	172.50	167.18	171.16	171.16	0.20%	1,349,734
Jan 14, 2026	162.90	173.09	162.67	170.81	170.81	5.16%	1,818,259
Jan 13, 2026	163.75	164.27	159.35	162.43	162.43	-0.76%	1,036,279
Jan 12, 2026	162.63	164.39	160.59	163.68	163.68	1.58%	903,498
Jan 9, 2026	161.31	165.64	159.90	161.13	161.13	0.55%	1,222,635
Jan 8, 2026	169.11	171.05	156.95	160.25	160.25	-5.38%	2,342,849
Jan 7, 2026	168.42	172.35	167.51	169.37	169.37	1.43%	1,655,564
Jan 6, 2026	173.00	174.10	162.60	166.99	166.99	-4.24%	2,684,935
Jan 5, 2026	172.75	175.80	171.14	174.39	174.39	0.72%	1,348,457
Jan 2, 2026	169.50	174.11	169.26	173.15	173.15	1.85%	822,001
Dec 31, 2025	170.82	170.82	169.46	170.00	170.00	-0.48%	323,170
Dec 30, 2025	170.61	171.66	169.49	170.82	170.82	0.19%	668,571
Dec 29, 2025	170.51	171.85	169.36	170.50	170.50	0.01%	523,965
Dec 26, 2025	170.93	170.93	169.22	170.48	170.48	-0.19%	255,191
Dec 24, 2025	170.12	172.69	169.50	170.80	170.80	0.78%	313,359
Dec 23, 2025	168.87	170.22	168.54	169.47	169.47	-0.12%	468,249
Dec 22, 2025	165.66	171.47	165.66	169.67	169.67	1.60%	815,284
Dec 19, 2025	166.12	168.57	165.25	166.99	166.99	0.60%	2,063,357
Dec 18, 2025	165.18	166.67	164.39	166.00	166.00	0.66%	1,230,156
Dec 17, 2025	170.38	172.00	164.78	164.92	164.92	-2.84%	1,119,431
Dec 16, 2025	168.61	170.24	167.53	169.73	169.73	0.12%	981,593
Dec 15, 2025	167.62	170.38	166.82	169.53	169.53	1.21%	979,176
Dec 12, 2025	164.89	168.30	163.77	167.50	167.50	1.58%	663,794
Dec 11, 2025	165.12	168.69	164.15	164.89	164.89	-0.05%	1,142,177
Dec 10, 2025	165.35	166.09	161.00	164.97	164.97	1.67%	1,387,947