Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
243.47
-4.06 (-1.64%)
At close: Jul 20, 2026, 4:00 PM EDT
243.01
-0.46 (-0.19%)
Pre-market: Jul 21, 2026, 4:37 AM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026247.53249.86243.35243.47243.47-1.64%675,769
Jul 17, 2026241.61249.50238.08247.53247.532.21%503,399
Jul 16, 2026238.54243.21238.00242.18242.181.20%430,379
Jul 15, 2026236.02240.93233.46239.32239.320.53%610,354
Jul 14, 2026237.14238.68235.05238.05238.050.46%699,055
Jul 13, 2026242.02245.36235.95236.97236.97-2.81%838,126
Jul 10, 2026245.65247.26238.42243.82243.82-1.25%630,648
Jul 9, 2026248.24250.49246.43246.91246.91-0.54%713,508
Jul 8, 2026247.50248.67243.01248.25248.250.21%851,988
Jul 7, 2026244.42249.64238.92247.72247.721.45%970,124
Jul 6, 2026244.47246.07241.82244.17244.170.29%861,483
Jul 2, 2026240.01243.81234.36243.47243.472.51%751,687
Jul 1, 2026240.47241.57234.87237.51237.51-1.44%829,507
Jun 30, 2026237.78241.82234.15240.97240.971.37%942,428
Jun 29, 2026231.44238.23230.25237.72237.723.35%974,960
Jun 26, 2026226.20231.14226.20230.02230.021.69%845,897
Jun 25, 2026230.02233.00224.95226.20226.20-1.59%680,157
Jun 24, 2026229.76234.08228.30229.85229.85-0.17%719,854
Jun 23, 2026225.27230.94222.93230.25230.251.92%860,935
Jun 22, 2026226.16227.86224.27225.92225.920.56%979,906
Jun 18, 2026227.47228.00220.74224.66224.66-1.00%1,899,622
Jun 17, 2026229.41229.41224.61226.93226.930.02%679,860
Jun 16, 2026230.87231.78225.55226.88226.88-1.61%770,224
Jun 15, 2026230.55231.40228.37230.59230.590.01%690,987
Jun 12, 2026235.44236.44230.05230.56230.56-2.38%635,790
Jun 11, 2026233.25236.71231.49236.17236.172.85%954,554
Jun 10, 2026231.61235.50226.12229.63229.630.19%954,785
Jun 9, 2026236.88239.16228.52229.19229.19-1.23%727,871
Jun 8, 2026236.95239.62231.05232.04232.04-2.74%1,208,501
Jun 5, 2026241.95241.99236.11238.57238.57-0.62%678,000
Jun 4, 2026233.50240.29232.83240.06240.063.95%1,296,605
Jun 3, 2026226.11231.49224.99230.93230.932.13%910,554
Jun 2, 2026231.91232.69224.23226.12226.12-2.80%1,364,777
Jun 1, 2026234.17236.95230.62232.64232.64-1.63%945,743
May 29, 2026235.36240.99232.39236.49236.490.47%1,766,244
May 28, 2026238.22239.82233.38235.38235.38-0.92%667,875
May 27, 2026241.09241.09236.70237.56237.560.06%615,350
May 26, 2026240.70242.00236.05237.41237.41-1.01%660,155
May 22, 2026242.93243.32239.20239.83239.830.18%550,091
May 21, 2026241.82241.82236.29239.40239.400.16%596,198
May 20, 2026239.77242.18235.99239.01239.010.66%835,314
May 19, 2026234.21238.55232.05237.45237.453.44%1,268,545
May 18, 2026228.96231.43227.64229.55229.550.34%685,869
May 15, 2026229.07230.82225.00228.77228.77-0.99%1,346,297
May 14, 2026232.84233.95229.58231.05231.05-0.55%695,887
May 13, 2026228.78235.00227.68232.33232.331.97%918,057
May 12, 2026225.30229.20223.85227.84227.841.89%807,834
May 11, 2026226.99230.21221.29223.61223.61-0.97%997,701
May 8, 2026228.73230.00223.34225.79225.79-0.52%741,275
May 7, 2026224.40229.00221.84226.96226.96-0.70%1,129,460