Jazz Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	240.87	244.49	238.53	241.66	-	0.38%	284,345
Sep 18, 2026	244.55	244.55	238.98	240.74	240.74	-1.27%	2,205,171
Sep 17, 2026	246.59	247.31	243.57	243.84	243.84	0.10%	569,584
Sep 16, 2026	242.93	244.36	241.76	243.59	243.59	1.15%	602,214
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
Aug 20, 2026	249.60	254.93	245.76	248.70	248.70	-1.37%	439,915
Aug 19, 2026	255.65	256.92	251.26	252.16	252.16	-0.36%	549,516
Aug 18, 2026	248.73	256.41	248.73	253.07	253.07	1.90%	459,255
Aug 17, 2026	244.00	248.52	243.16	248.36	248.36	1.39%	504,867
Aug 14, 2026	243.59	245.35	240.63	244.96	244.96	-0.36%	542,036
Aug 13, 2026	251.38	251.38	243.74	245.85	245.85	-1.24%	468,026
Aug 12, 2026	246.38	251.92	244.35	248.95	248.95	0.39%	553,511
Aug 11, 2026	257.16	257.16	246.48	247.98	247.98	-3.33%	1,288,298
Aug 10, 2026	256.95	261.28	255.54	256.52	256.52	-0.02%	896,552
Aug 7, 2026	257.49	258.38	254.69	256.56	256.56	-0.04%	970,711
Aug 6, 2026	262.44	264.03	255.69	256.65	256.65	-1.88%	804,491
Aug 5, 2026	262.90	265.05	258.65	261.57	261.57	-0.02%	715,291
Aug 4, 2026	255.39	262.00	247.42	261.62	261.62	3.99%	1,895,188
Aug 3, 2026	255.22	255.22	248.45	251.58	251.58	-0.51%	1,493,478
Jul 31, 2026	258.09	259.06	250.71	252.86	252.86	-2.14%	572,977
Jul 30, 2026	254.82	259.75	252.19	258.38	258.38	0.94%	728,859
Jul 29, 2026	257.26	259.35	254.32	255.97	255.97	-0.37%	622,706
Jul 28, 2026	259.73	261.30	255.79	256.92	256.92	0.58%	945,212
Jul 27, 2026	254.79	257.00	252.09	255.43	255.43	0.61%	771,878
Jul 24, 2026	255.83	256.75	250.27	253.87	253.87	-0.39%	538,295
Jul 23, 2026	248.38	255.00	248.38	254.87	254.87	1.78%	527,986
Jul 22, 2026	253.70	255.18	249.28	250.41	250.41	-1.50%	521,018
Jul 21, 2026	244.65	255.20	242.11	254.22	254.22	4.42%	810,118
Jul 20, 2026	247.53	249.86	243.35	243.47	243.47	-1.64%	675,844
Jul 17, 2026	241.61	249.50	238.08	247.53	247.53	2.21%	503,559
Jul 16, 2026	238.54	243.21	238.00	242.18	242.18	1.20%	430,677
Jul 15, 2026	236.02	240.93	233.46	239.32	239.32	0.53%	610,535
Jul 14, 2026	237.14	238.68	235.05	238.05	238.05	0.46%	747,011
Jul 13, 2026	242.02	245.36	235.95	236.97	236.97	-2.81%	838,527