Jazz Pharmaceuticals plc (JAZZ)

NASDAQ: JAZZ · Real-Time Price · USD

218.42

-4.03 (-1.81%)

At close: Oct 9, 2026, 4:00 PM EDT

218.00

-0.42 (-0.19%)

After-hours: Oct 9, 2026, 7:53 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	221.79	227.00	213.20	218.42	218.42	-1.81%	1,288,280
Oct 8, 2026	228.55	229.33	214.68	222.45	222.45	-3.78%	1,204,537
Oct 7, 2026	229.62	235.54	227.00	231.19	231.19	-0.09%	578,902
Oct 6, 2026	236.40	236.40	228.70	231.39	231.39	-1.97%	862,149
Oct 5, 2026	235.51	238.87	234.12	236.04	236.04	0.16%	844,576
Oct 2, 2026	233.40	237.77	231.70	235.67	235.67	1.14%	636,627
Oct 1, 2026	230.33	234.47	229.85	233.01	233.01	0.64%	740,577
Sep 30, 2026	231.60	236.00	230.39	231.52	231.52	-0.36%	1,001,948
Sep 29, 2026	236.30	238.00	229.16	232.35	232.35	-2.49%	777,839
Sep 28, 2026	235.67	238.83	234.63	238.28	238.28	0.14%	788,284
Sep 25, 2026	239.12	239.12	235.66	237.95	237.95	0.71%	1,129,594
Sep 24, 2026	235.82	236.52	232.00	236.28	236.28	0.60%	551,318
Sep 23, 2026	239.26	241.33	231.59	234.88	234.88	-2.37%	792,218
Sep 22, 2026	242.01	243.21	239.78	240.57	240.57	-0.37%	482,009
Sep 21, 2026	240.87	244.49	238.53	241.46	241.46	0.30%	499,163
Sep 18, 2026	244.55	244.55	238.98	240.74	240.74	-1.27%	2,214,759
Sep 17, 2026	246.59	247.31	243.57	243.84	243.84	0.10%	569,597
Sep 16, 2026	242.93	244.36	241.76	243.59	243.59	1.15%	602,267
Sep 15, 2026	246.81	246.81	239.84	240.83	240.83	-2.05%	702,583
Sep 14, 2026	247.68	248.45	244.66	245.87	245.87	0.03%	465,464
Sep 11, 2026	244.60	246.73	244.04	245.80	245.80	2.21%	422,911
Sep 10, 2026	240.94	244.46	239.29	240.48	240.48	-0.34%	1,029,485
Sep 9, 2026	238.38	241.44	236.00	241.31	241.31	0.52%	424,473
Sep 8, 2026	240.00	244.71	239.11	240.07	240.07	-2.73%	467,906
Sep 4, 2026	246.00	249.00	244.75	246.81	246.81	-0.30%	321,869
Sep 3, 2026	246.92	248.91	241.87	247.57	247.57	0.81%	507,617
Sep 2, 2026	244.00	248.07	241.02	245.57	245.57	0.76%	1,155,956
Sep 1, 2026	250.13	252.50	243.02	243.71	243.71	-2.78%	1,072,823
Aug 31, 2026	241.39	252.72	241.39	250.68	250.68	2.51%	1,221,019
Aug 28, 2026	249.48	250.64	244.49	244.54	244.54	-2.61%	1,193,060
Aug 27, 2026	250.00	252.85	246.99	251.10	251.10	0.73%	4,740,334
Aug 26, 2026	257.40	259.83	248.52	249.29	249.29	-4.20%	2,373,098
Aug 25, 2026	256.36	266.38	254.59	260.23	260.23	2.26%	1,560,216
Aug 24, 2026	253.66	254.70	250.44	254.47	254.47	0.07%	420,085
Aug 21, 2026	248.75	255.85	248.55	254.28	254.28	2.24%	516,753
Aug 20, 2026	249.60	254.93	245.76	248.70	248.70	-1.37%	439,915
Aug 19, 2026	255.65	256.92	251.26	252.16	252.16	-0.36%	549,516
Aug 18, 2026	248.73	256.41	248.73	253.07	253.07	1.90%	459,255
Aug 17, 2026	244.00	248.52	243.16	248.36	248.36	1.39%	504,867
Aug 14, 2026	243.59	245.35	240.63	244.96	244.96	-0.36%	542,036
Aug 13, 2026	251.38	251.38	243.74	245.85	245.85	-1.24%	468,026
Aug 12, 2026	246.38	251.92	244.35	248.95	248.95	0.39%	553,511
Aug 11, 2026	257.16	257.16	246.48	247.98	247.98	-3.33%	1,288,298
Aug 10, 2026	256.95	261.28	255.54	256.52	256.52	-0.02%	896,552
Aug 7, 2026	257.49	258.38	254.69	256.56	256.56	-0.04%	970,711
Aug 6, 2026	262.44	264.03	255.69	256.65	256.65	-1.88%	804,491
Aug 5, 2026	262.90	265.05	258.65	261.57	261.57	-0.02%	715,291
Aug 4, 2026	255.39	262.00	247.42	261.62	261.62	3.99%	1,895,188
Aug 3, 2026	255.22	255.22	248.45	251.58	251.58	-0.51%	1,493,478
Jul 31, 2026	258.09	259.06	250.71	252.86	252.86	-2.14%	572,977