Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
229.19
-2.85 (-1.23%)
At close: Jun 9, 2026, 4:00 PM EDT
226.00
-3.19 (-1.39%)
After-hours: Jun 9, 2026, 7:38 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 236.88 | 239.16 | 228.52 | 229.19 | 229.19 | -1.23% | 727,823 |
| Jun 8, 2026 | 236.95 | 239.62 | 231.05 | 232.04 | 232.04 | -2.74% | 1,208,493 |
| Jun 5, 2026 | 241.95 | 241.99 | 236.11 | 238.57 | 238.57 | -0.62% | 676,927 |
| Jun 4, 2026 | 233.50 | 240.29 | 232.83 | 240.06 | 240.06 | 3.95% | 1,251,960 |
| Jun 3, 2026 | 226.11 | 231.49 | 224.99 | 230.93 | 230.93 | 2.13% | 910,011 |
| Jun 2, 2026 | 231.91 | 232.69 | 224.23 | 226.12 | 226.12 | -2.80% | 1,364,729 |
| Jun 1, 2026 | 234.17 | 236.95 | 230.62 | 232.64 | 232.64 | -1.63% | 945,173 |
| May 29, 2026 | 235.36 | 240.99 | 232.39 | 236.49 | 236.49 | 0.47% | 1,655,266 |
| May 28, 2026 | 238.22 | 239.82 | 233.38 | 235.38 | 235.38 | -0.92% | 629,182 |
| May 27, 2026 | 241.09 | 241.09 | 236.70 | 237.56 | 237.56 | 0.06% | 615,165 |
| May 26, 2026 | 240.70 | 242.00 | 236.05 | 237.41 | 237.41 | -1.01% | 611,762 |
| May 22, 2026 | 242.93 | 243.32 | 239.20 | 239.83 | 239.83 | 0.18% | 540,343 |
| May 21, 2026 | 241.82 | 241.82 | 236.29 | 239.40 | 239.40 | 0.16% | 589,333 |
| May 20, 2026 | 239.77 | 242.18 | 235.99 | 239.01 | 239.01 | 0.66% | 823,252 |
| May 19, 2026 | 234.21 | 238.55 | 232.05 | 237.45 | 237.45 | 3.44% | 1,252,470 |
| May 18, 2026 | 228.96 | 231.43 | 227.64 | 229.55 | 229.55 | 0.34% | 685,869 |
| May 15, 2026 | 229.07 | 230.82 | 225.00 | 228.77 | 228.77 | -0.99% | 1,346,297 |
| May 14, 2026 | 232.84 | 233.95 | 229.58 | 231.05 | 231.05 | -0.55% | 695,887 |
| May 13, 2026 | 228.78 | 235.00 | 227.68 | 232.33 | 232.33 | 1.97% | 918,057 |
| May 12, 2026 | 225.30 | 229.20 | 223.85 | 227.84 | 227.84 | 1.89% | 807,834 |
| May 11, 2026 | 226.99 | 230.21 | 221.29 | 223.61 | 223.61 | -0.97% | 997,701 |
| May 8, 2026 | 228.73 | 230.00 | 223.34 | 225.79 | 225.79 | -0.52% | 741,275 |
| May 7, 2026 | 224.40 | 229.00 | 221.84 | 226.96 | 226.96 | -0.70% | 1,129,460 |
| May 6, 2026 | 227.88 | 230.40 | 221.30 | 228.57 | 228.57 | 7.68% | 2,148,209 |
| May 5, 2026 | 209.71 | 212.57 | 208.41 | 212.26 | 212.26 | 2.02% | 1,215,229 |
| May 4, 2026 | 203.94 | 208.53 | 203.06 | 208.06 | 208.06 | 2.63% | 950,480 |
| May 1, 2026 | 204.50 | 204.99 | 201.75 | 202.72 | 202.72 | -0.15% | 572,390 |
| Apr 30, 2026 | 202.01 | 204.00 | 201.01 | 203.02 | 203.02 | 1.55% | 542,828 |
| Apr 29, 2026 | 202.37 | 205.17 | 198.68 | 199.92 | 199.92 | -1.99% | 594,443 |
| Apr 28, 2026 | 202.19 | 204.28 | 200.30 | 203.98 | 203.98 | 1.37% | 591,258 |
| Apr 27, 2026 | 198.16 | 204.52 | 198.16 | 201.22 | 201.22 | 2.39% | 1,310,554 |
| Apr 24, 2026 | 200.25 | 201.41 | 194.77 | 196.52 | 196.52 | -1.72% | 733,689 |
| Apr 23, 2026 | 203.85 | 205.82 | 198.20 | 199.96 | 199.96 | -1.21% | 1,074,646 |
| Apr 22, 2026 | 200.74 | 202.66 | 198.78 | 202.40 | 202.40 | 1.69% | 1,053,298 |
| Apr 21, 2026 | 203.03 | 204.02 | 198.00 | 199.03 | 199.03 | -1.74% | 990,829 |
| Apr 20, 2026 | 206.34 | 207.48 | 202.07 | 202.56 | 202.56 | -0.42% | 777,959 |
| Apr 17, 2026 | 198.13 | 204.13 | 197.68 | 203.42 | 203.42 | 2.83% | 634,763 |
| Apr 16, 2026 | 198.96 | 200.00 | 197.30 | 197.83 | 197.83 | -0.75% | 2,303,304 |
| Apr 15, 2026 | 202.00 | 202.58 | 198.95 | 199.33 | 199.33 | -0.86% | 658,375 |
| Apr 14, 2026 | 195.25 | 201.09 | 195.25 | 201.06 | 201.06 | 2.94% | 970,666 |
| Apr 13, 2026 | 194.60 | 196.32 | 193.19 | 195.31 | 195.31 | 0.57% | 976,092 |
| Apr 10, 2026 | 199.70 | 200.00 | 192.32 | 194.20 | 194.20 | -1.99% | 904,097 |
| Apr 9, 2026 | 194.46 | 200.24 | 194.03 | 198.14 | 198.14 | 1.13% | 946,686 |
| Apr 8, 2026 | 194.06 | 196.50 | 191.36 | 195.93 | 195.93 | 2.61% | 1,017,397 |
| Apr 7, 2026 | 186.94 | 191.40 | 185.47 | 190.94 | 190.94 | 2.19% | 802,014 |
| Apr 6, 2026 | 186.95 | 188.39 | 184.18 | 186.85 | 186.85 | -0.05% | 1,218,464 |
| Apr 2, 2026 | 186.12 | 188.41 | 185.00 | 186.95 | 186.95 | -0.70% | 695,900 |
| Apr 1, 2026 | 190.16 | 192.00 | 187.97 | 188.27 | 188.27 | -0.41% | 687,310 |
| Mar 31, 2026 | 185.00 | 190.60 | 184.70 | 189.05 | 189.05 | 3.22% | 936,234 |
| Mar 30, 2026 | 184.36 | 184.84 | 181.99 | 183.15 | 183.15 | 0.25% | 478,874 |