Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
237.45
+7.90 (3.44%)
At close: May 19, 2026, 4:00 PM EDT
238.57
+1.12 (0.47%)
After-hours: May 19, 2026, 7:50 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026234.21238.55232.05237.45237.453.44%1,252,470
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
May 6, 2026227.88230.40221.30228.57228.577.68%2,148,209
May 5, 2026209.71212.57208.41212.26212.262.02%1,215,229
May 4, 2026203.94208.53203.06208.06208.062.63%950,480
May 1, 2026204.50204.99201.75202.72202.72-0.15%572,390
Apr 30, 2026202.01204.00201.01203.02203.021.55%542,828
Apr 29, 2026202.37205.17198.68199.92199.92-1.99%594,443
Apr 28, 2026202.19204.28200.30203.98203.981.37%591,258
Apr 27, 2026198.16204.52198.16201.22201.222.39%1,310,554
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