Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	209.63	216.62	209.35	215.98	215.98	3.92%	1,215,113
Oct 29, 2026	207.00	211.32	205.73	207.83	207.83	1.35%	773,588
Oct 28, 2026	204.38	206.77	202.30	205.06	205.06	-0.83%	816,165
Oct 27, 2026	206.42	207.67	204.04	206.78	206.78	0.53%	605,813
Oct 26, 2026	215.29	216.43	205.00	205.70	205.70	-3.88%	970,043
Oct 23, 2026	213.09	215.35	211.49	214.00	214.00	-0.30%	560,601
Oct 22, 2026	211.38	215.24	210.26	214.65	214.65	1.26%	783,806
Oct 21, 2026	213.75	215.13	211.53	211.97	211.97	-0.84%	695,908
Oct 20, 2026	209.89	215.55	208.98	213.76	213.76	2.56%	663,267
Oct 19, 2026	209.60	210.57	206.71	208.43	208.43	-0.86%	716,947
Oct 16, 2026	214.25	214.78	208.15	210.23	210.23	-1.95%	636,712
Oct 15, 2026	212.19	217.57	212.19	214.42	214.42	2.28%	886,417
Oct 14, 2026	210.34	215.66	209.36	209.65	209.65	-0.35%	891,560
Oct 13, 2026	216.86	216.86	209.34	210.39	210.39	-2.93%	812,641
Oct 12, 2026	218.90	221.99	216.57	216.75	216.75	-0.76%	740,497
Oct 9, 2026	221.79	227.00	213.20	218.42	218.42	-1.81%	1,288,473
Oct 8, 2026	228.55	229.33	214.68	222.45	222.45	-3.78%	1,268,631
Oct 7, 2026	229.62	235.54	227.00	231.19	231.19	-0.09%	578,907
Oct 6, 2026	236.40	236.40	228.70	231.39	231.39	-1.97%	862,207
Oct 5, 2026	235.51	238.87	234.12	236.04	236.04	0.16%	844,580
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