Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	231.44	238.23	230.25	237.72	237.72	3.35%	974,960
Jun 26, 2026	226.20	231.14	226.20	230.02	230.02	1.69%	845,897
Jun 25, 2026	230.02	233.00	224.95	226.20	226.20	-1.59%	680,157
Jun 24, 2026	229.76	234.08	228.30	229.85	229.85	-0.17%	719,854
Jun 23, 2026	225.27	230.94	222.93	230.25	230.25	1.92%	860,935
Jun 22, 2026	226.16	227.86	224.27	225.92	225.92	0.56%	979,906
Jun 18, 2026	227.47	228.00	220.74	224.66	224.66	-1.00%	1,899,622
Jun 17, 2026	229.41	229.41	224.61	226.93	226.93	0.02%	679,860
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
May 29, 2026	235.36	240.99	232.39	236.49	236.49	0.47%	1,766,244
May 28, 2026	238.22	239.82	233.38	235.38	235.38	-0.92%	667,875
May 27, 2026	241.09	241.09	236.70	237.56	237.56	0.06%	615,350
May 26, 2026	240.70	242.00	236.05	237.41	237.41	-1.01%	660,155
May 22, 2026	242.93	243.32	239.20	239.83	239.83	0.18%	550,091
May 21, 2026	241.82	241.82	236.29	239.40	239.40	0.16%	596,198
May 20, 2026	239.77	242.18	235.99	239.01	239.01	0.66%	835,314
May 19, 2026	234.21	238.55	232.05	237.45	237.45	3.44%	1,268,545
May 18, 2026	228.96	231.43	227.64	229.55	229.55	0.34%	685,869
May 15, 2026	229.07	230.82	225.00	228.77	228.77	-0.99%	1,346,297
May 14, 2026	232.84	233.95	229.58	231.05	231.05	-0.55%	695,887
May 13, 2026	228.78	235.00	227.68	232.33	232.33	1.97%	918,057
May 12, 2026	225.30	229.20	223.85	227.84	227.84	1.89%	807,834
May 11, 2026	226.99	230.21	221.29	223.61	223.61	-0.97%	997,701
May 8, 2026	228.73	230.00	223.34	225.79	225.79	-0.52%	741,275
May 7, 2026	224.40	229.00	221.84	226.96	226.96	-0.70%	1,129,460
May 6, 2026	227.88	230.40	221.30	228.57	228.57	7.68%	2,148,209
May 5, 2026	209.71	212.57	208.41	212.26	212.26	2.02%	1,215,229
May 4, 2026	203.94	208.53	203.06	208.06	208.06	2.63%	950,480
May 1, 2026	204.50	204.99	201.75	202.72	202.72	-0.15%	572,390
Apr 30, 2026	202.01	204.00	201.01	203.02	203.02	1.55%	542,828
Apr 29, 2026	202.37	205.17	198.68	199.92	199.92	-1.99%	594,443
Apr 28, 2026	202.19	204.28	200.30	203.98	203.98	1.37%	591,258
Apr 27, 2026	198.16	204.52	198.16	201.22	201.22	2.39%	1,310,554
Apr 24, 2026	200.25	201.41	194.77	196.52	196.52	-1.72%	733,689
Apr 23, 2026	203.85	205.82	198.20	199.96	199.96	-1.21%	1,074,646
Apr 22, 2026	200.74	202.66	198.78	202.40	202.40	1.69%	1,053,298
Apr 21, 2026	203.03	204.02	198.00	199.03	199.03	-1.74%	990,829
Apr 20, 2026	206.34	207.48	202.07	202.56	202.56	-0.42%	777,959
Apr 17, 2026	198.13	204.13	197.68	203.42	203.42	2.83%	634,763