Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	257.16	257.16	253.75	252.90	-	-1.41%	50,159
Aug 10, 2026	256.95	261.28	255.54	256.52	256.52	-0.02%	896,529
Aug 7, 2026	257.49	258.38	254.69	256.56	256.56	-0.04%	949,558
Aug 6, 2026	262.44	264.03	255.69	256.65	256.65	-1.88%	804,463
Aug 5, 2026	262.90	265.05	258.65	261.57	261.57	-0.02%	695,963
Aug 4, 2026	255.39	262.00	247.42	261.62	261.62	3.99%	1,894,078
Aug 3, 2026	255.22	255.22	248.45	251.58	251.58	-0.51%	1,487,352
Jul 31, 2026	258.09	259.06	250.71	252.86	252.86	-2.14%	572,782
Jul 30, 2026	254.82	259.75	252.19	258.38	258.38	0.94%	728,742
Jul 29, 2026	257.26	259.35	254.32	255.97	255.97	-0.37%	621,262
Jul 28, 2026	259.73	261.30	255.79	256.92	256.92	0.58%	944,587
Jul 27, 2026	254.79	257.00	252.09	255.43	255.43	0.61%	771,837
Jul 24, 2026	255.83	256.75	250.27	253.87	253.87	-0.39%	538,211
Jul 23, 2026	248.38	255.00	248.38	254.87	254.87	1.78%	527,850
Jul 22, 2026	253.70	255.18	249.28	250.41	250.41	-1.50%	521,018
Jul 21, 2026	244.65	255.20	242.11	254.22	254.22	4.42%	810,118
Jul 20, 2026	247.53	249.86	243.35	243.47	243.47	-1.64%	675,844
Jul 17, 2026	241.61	249.50	238.08	247.53	247.53	2.21%	503,559
Jul 16, 2026	238.54	243.21	238.00	242.18	242.18	1.20%	430,677
Jul 15, 2026	236.02	240.93	233.46	239.32	239.32	0.53%	610,535
Jul 14, 2026	237.14	238.68	235.05	238.05	238.05	0.46%	747,011
Jul 13, 2026	242.02	245.36	235.95	236.97	236.97	-2.81%	838,527
Jul 10, 2026	245.65	247.26	238.42	243.82	243.82	-1.25%	630,648
Jul 9, 2026	248.24	250.49	246.43	246.91	246.91	-0.54%	713,544
Jul 8, 2026	247.50	248.67	243.01	248.25	248.25	0.21%	856,417
Jul 7, 2026	244.42	249.64	238.92	247.72	247.72	1.45%	1,056,556
Jul 6, 2026	244.47	246.07	241.82	244.17	244.17	0.29%	861,883
Jul 2, 2026	240.01	243.81	234.36	243.47	243.47	2.51%	766,981
Jul 1, 2026	240.47	241.57	234.87	237.51	237.51	-1.44%	874,702
Jun 30, 2026	237.78	241.82	234.15	240.97	240.97	1.37%	1,000,810
Jun 29, 2026	231.44	238.23	230.25	237.72	237.72	3.35%	975,475
Jun 26, 2026	226.20	231.14	226.20	230.02	230.02	1.69%	845,914
Jun 25, 2026	230.02	233.00	224.95	226.20	226.20	-1.59%	680,207
Jun 24, 2026	229.76	234.08	228.30	229.85	229.85	-0.17%	719,880
Jun 23, 2026	225.27	230.94	222.93	230.25	230.25	1.92%	862,820
Jun 22, 2026	226.16	227.86	224.27	225.92	225.92	0.56%	979,965
Jun 18, 2026	227.47	228.00	220.74	224.66	224.66	-1.00%	1,906,921
Jun 17, 2026	229.41	229.41	224.61	226.93	226.93	0.02%	680,037
Jun 16, 2026	230.87	231.78	225.55	226.88	226.88	-1.61%	770,224
Jun 15, 2026	230.55	231.40	228.37	230.59	230.59	0.01%	690,987
Jun 12, 2026	235.44	236.44	230.05	230.56	230.56	-2.38%	635,790
Jun 11, 2026	233.25	236.71	231.49	236.17	236.17	2.85%	954,554
Jun 10, 2026	231.61	235.50	226.12	229.63	229.63	0.19%	954,785
Jun 9, 2026	236.88	239.16	228.52	229.19	229.19	-1.23%	727,871
Jun 8, 2026	236.95	239.62	231.05	232.04	232.04	-2.74%	1,208,501
Jun 5, 2026	241.95	241.99	236.11	238.57	238.57	-0.62%	678,000
Jun 4, 2026	233.50	240.29	232.83	240.06	240.06	3.95%	1,296,605
Jun 3, 2026	226.11	231.49	224.99	230.93	230.93	2.13%	910,554
Jun 2, 2026	231.91	232.69	224.23	226.12	226.12	-2.80%	1,364,777
Jun 1, 2026	234.17	236.95	230.62	232.64	232.64	-1.63%	945,743