Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
203.98
+2.76 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
193.10
-10.88 (-5.33%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026202.19204.28200.30203.96203.961.36%591,081
Apr 27, 2026198.16204.52198.16201.22201.222.39%1,310,553
Apr 24, 2026200.25201.41194.77196.52196.52-1.72%733,689
Apr 23, 2026203.85205.82198.20199.96199.96-1.21%1,074,646
Apr 22, 2026200.74202.66198.78202.40202.401.69%1,053,298
Apr 21, 2026203.03204.02198.00199.03199.03-1.74%990,829
Apr 20, 2026206.34207.48202.07202.56202.56-0.42%777,959
Apr 17, 2026198.13204.13197.68203.42203.422.83%634,763
Apr 16, 2026198.96200.00197.30197.83197.83-0.75%2,303,304
Apr 15, 2026202.00202.58198.95199.33199.33-0.86%658,375
Apr 14, 2026195.25201.09195.25201.06201.062.94%970,666
Apr 13, 2026194.60196.32193.19195.31195.310.57%976,092
Apr 10, 2026199.70200.00192.32194.20194.20-1.99%904,097
Apr 9, 2026194.46200.24194.03198.14198.141.13%946,686
Apr 8, 2026194.06196.50191.36195.93195.932.61%1,017,397
Apr 7, 2026186.94191.40185.47190.94190.942.19%802,014
Apr 6, 2026186.95188.39184.18186.85186.85-0.05%1,218,464
Apr 2, 2026186.12188.41185.00186.95186.95-0.70%695,900
Apr 1, 2026190.16192.00187.97188.27188.27-0.41%687,310
Mar 31, 2026185.00190.60184.70189.05189.053.22%936,234
Mar 30, 2026184.36184.84181.99183.15183.150.25%478,874
Mar 27, 2026189.26189.26182.55182.69182.69-3.42%827,044
Mar 26, 2026187.16191.28185.70189.15189.150.04%836,480
Mar 25, 2026186.71189.40186.00189.08189.082.20%833,396
Mar 24, 2026181.77185.07180.68185.01185.011.48%1,476,735
Mar 23, 2026182.00184.48181.00182.32182.320.94%745,379
Mar 20, 2026181.93184.00179.16180.62180.62-0.65%1,076,791
Mar 19, 2026180.72183.51178.40181.80181.800.75%603,242
Mar 18, 2026182.71182.71178.32180.45180.45-0.51%623,255
Mar 17, 2026182.84184.69180.94181.37181.37-0.36%903,913
Mar 16, 2026179.73182.98179.39182.02182.021.94%544,221
Mar 13, 2026181.56183.90177.58178.55178.55-0.98%827,475
Mar 12, 2026184.96185.02179.03180.32180.32-2.76%831,494
Mar 11, 2026185.27186.00180.82185.43185.43-0.27%626,006
Mar 10, 2026186.05188.62184.30185.93185.930.29%1,135,363
Mar 9, 2026179.88186.22179.31185.40185.401.86%715,496
Mar 6, 2026179.69183.45176.67182.01182.01-0.88%982,771
Mar 5, 2026187.01189.02182.95183.63183.63-2.68%802,519
Mar 4, 2026186.93190.67184.15188.69188.691.08%885,309
Mar 3, 2026186.12188.75185.16186.67186.67-1.99%625,320
Mar 2, 2026189.92191.54186.45190.46190.460.23%727,634
Feb 27, 2026189.67192.70187.85190.02190.020.56%757,748
Feb 26, 2026195.07198.00188.30188.97188.97-3.99%1,851,308
Feb 25, 2026180.00197.47178.00196.83196.8313.23%5,594,950
Feb 24, 2026172.62173.94171.57173.83173.830.33%984,875
Feb 23, 2026169.84174.00169.36173.25173.250.62%1,264,867
Feb 20, 2026169.34172.46168.56172.19172.191.53%1,309,697
Feb 19, 2026168.50170.51167.35169.59169.590.52%934,940
Feb 18, 2026167.97169.13166.64168.72168.720.44%687,545
Feb 17, 2026165.78168.42165.36167.98167.981.00%552,256