Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
108.07
-0.19 (-0.18%)
At close: May 30, 2025, 4:00 PM
108.25
+0.18 (0.17%)
After-hours: May 30, 2025, 5:23 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025107.70108.62105.38108.07108.07-0.18%977,559
May 29, 2025108.16109.58107.37108.26108.261.17%826,446
May 28, 2025109.41109.60106.69107.01107.01-2.24%706,810
May 27, 2025109.96110.48107.28109.46109.461.29%1,188,104
May 23, 2025106.01109.30106.01108.07108.070.24%958,802
May 22, 2025108.00110.80107.09107.82107.82-0.42%863,901
May 21, 2025110.10112.00108.04108.27108.27-2.48%1,054,691
May 20, 2025109.97112.13108.71111.02111.021.13%1,231,093
May 19, 2025107.12110.14106.98109.78109.780.73%1,065,851
May 16, 2025105.68109.27105.68108.98108.982.74%1,065,895
May 15, 2025106.59107.43103.60106.07106.07-0.49%840,128
May 14, 2025104.15108.72103.88106.59106.593.58%1,878,903
May 13, 2025103.35103.85101.50102.91102.91-0.65%783,082
May 12, 202599.43105.2899.13103.58103.585.93%1,659,878
May 9, 202598.6199.9897.5697.7897.78-0.64%1,217,241
May 8, 2025101.58104.0697.5098.4198.41-2.99%2,216,684
May 7, 2025105.51109.08100.85101.44101.44-8.75%3,079,457
May 6, 2025117.50118.00110.81111.17111.17-5.94%2,904,828
May 5, 2025120.05120.57118.14118.19118.19-1.55%1,276,961
May 2, 2025118.82120.67118.75120.05120.052.45%1,200,496
May 1, 2025116.35117.79113.53117.18117.180.19%1,306,148
Apr 30, 2025116.05117.57113.92116.96116.960.47%1,127,220
Apr 29, 2025112.34117.09111.20116.41116.413.12%1,067,694
Apr 28, 2025111.22114.47111.22112.89112.891.89%822,190
Apr 25, 2025108.52111.17107.66110.80110.801.67%896,342
Apr 24, 2025104.37109.23103.51108.98108.984.60%1,056,373
Apr 23, 2025105.00106.77103.76104.19104.190.78%848,416
Apr 22, 2025101.92103.86101.22103.38103.383.03%1,025,113
Apr 21, 2025102.11102.4898.96100.34100.34-2.37%610,847
Apr 17, 2025101.37104.53100.54102.78102.781.21%995,231
Apr 16, 2025103.95103.96100.42101.55101.55-1.32%805,205
Apr 15, 2025101.39104.12101.23102.91102.911.14%1,243,816
Apr 14, 2025102.56103.44100.17101.75101.751.24%915,925
Apr 11, 2025102.17102.2598.59100.50100.50-1.52%1,707,243
Apr 10, 2025108.04108.0896.28102.05102.05-7.33%2,411,291
Apr 9, 2025100.72110.5095.49110.12110.127.10%2,649,096
Apr 8, 2025109.81113.54101.38102.82102.82-3.84%1,316,164
Apr 7, 2025106.53111.65104.10106.93106.93-2.83%1,633,818
Apr 4, 2025116.48117.12109.76110.04110.04-8.92%2,171,302
Apr 3, 2025124.55125.90119.78120.82120.82-4.44%1,429,020
Apr 2, 2025124.46127.87123.81126.44126.441.16%1,010,653
Apr 1, 2025123.75127.40123.14124.99124.990.68%1,327,831
Mar 31, 2025121.46124.68120.61124.15124.151.00%1,500,266
Mar 28, 2025125.33126.90122.83122.92122.92-2.75%1,709,286
Mar 27, 2025130.77130.77125.79126.40126.40-3.42%1,607,966
Mar 26, 2025134.31134.90128.03130.88130.88-3.23%1,801,277
Mar 25, 2025141.73142.42133.90135.25135.25-4.77%1,534,202
Mar 24, 2025140.22142.64139.44142.02142.022.35%969,033
Mar 21, 2025138.99140.03137.74138.76138.76-1.29%3,643,824
Mar 20, 2025141.23141.76138.75140.57140.57-1.06%990,722