Skip to main content
logo
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
250.68
+6.14 (2.51%)
At close: Aug 31, 2026, 4:00 PM EDT
251.00
+0.32 (0.13%)
Pre-market: Sep 1, 2026, 7:32 AM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026241.39252.72241.39250.68250.682.51%1,221,005
Aug 28, 2026249.48250.64244.49244.54244.54-2.61%1,193,060
Aug 27, 2026250.00252.85246.99251.10251.100.73%4,740,334
Aug 26, 2026257.40259.83248.52249.29249.29-4.20%2,373,098
Aug 25, 2026256.36266.38254.59260.23260.232.26%1,560,216
Aug 24, 2026253.66254.70250.44254.47254.470.07%420,085
Aug 21, 2026248.75255.85248.55254.28254.282.24%516,753
Aug 20, 2026249.60254.93245.76248.70248.70-1.37%439,915
Aug 19, 2026255.65256.92251.26252.16252.16-0.36%549,516
Aug 18, 2026248.73256.41248.73253.07253.071.90%459,255
Aug 17, 2026244.00248.52243.16248.36248.361.39%504,867
Aug 14, 2026243.59245.35240.63244.96244.96-0.36%542,036
Aug 13, 2026251.38251.38243.74245.85245.85-1.24%468,026
Aug 12, 2026246.38251.92244.35248.95248.950.39%553,511
Aug 11, 2026257.16257.16246.48247.98247.98-3.33%1,288,298
Aug 10, 2026256.95261.28255.54256.52256.52-0.02%896,552
Aug 7, 2026257.49258.38254.69256.56256.56-0.04%970,711
Aug 6, 2026262.44264.03255.69256.65256.65-1.88%804,491
Aug 5, 2026262.90265.05258.65261.57261.57-0.02%715,291
Aug 4, 2026255.39262.00247.42261.62261.623.99%1,895,188
Aug 3, 2026255.22255.22248.45251.58251.58-0.51%1,493,478
Jul 31, 2026258.09259.06250.71252.86252.86-2.14%572,977
Jul 30, 2026254.82259.75252.19258.38258.380.94%728,859
Jul 29, 2026257.26259.35254.32255.97255.97-0.37%622,706
Jul 28, 2026259.73261.30255.79256.92256.920.58%945,212
Jul 27, 2026254.79257.00252.09255.43255.430.61%771,878
Jul 24, 2026255.83256.75250.27253.87253.87-0.39%538,295
Jul 23, 2026248.38255.00248.38254.87254.871.78%527,986
Jul 22, 2026253.70255.18249.28250.41250.41-1.50%521,018
Jul 21, 2026244.65255.20242.11254.22254.224.42%810,118
Jul 20, 2026247.53249.86243.35243.47243.47-1.64%675,844
Jul 17, 2026241.61249.50238.08247.53247.532.21%503,559
Jul 16, 2026238.54243.21238.00242.18242.181.20%430,677
Jul 15, 2026236.02240.93233.46239.32239.320.53%610,535
Jul 14, 2026237.14238.68235.05238.05238.050.46%747,011
Jul 13, 2026242.02245.36235.95236.97236.97-2.81%838,527
Jul 10, 2026245.65247.26238.42243.82243.82-1.25%630,648
Jul 9, 2026248.24250.49246.43246.91246.91-0.54%713,544
Jul 8, 2026247.50248.67243.01248.25248.250.21%856,417
Jul 7, 2026244.42249.64238.92247.72247.721.45%1,056,556
Jul 6, 2026244.47246.07241.82244.17244.170.29%861,883
Jul 2, 2026240.01243.81234.36243.47243.472.51%766,981
Jul 1, 2026240.47241.57234.87237.51237.51-1.44%874,702
Jun 30, 2026237.78241.82234.15240.97240.971.37%1,000,810
Jun 29, 2026231.44238.23230.25237.72237.723.35%975,475
Jun 26, 2026226.20231.14226.20230.02230.021.69%845,914
Jun 25, 2026230.02233.00224.95226.20226.20-1.59%680,207
Jun 24, 2026229.76234.08228.30229.85229.85-0.17%719,880
Jun 23, 2026225.27230.94222.93230.25230.251.92%862,820
Jun 22, 2026226.16227.86224.27225.92225.920.56%979,965