Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
183.56
+1.55 (0.85%)
Mar 9, 2026, 1:31 PM EDT - Market open

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026179.88184.40179.31183.58-0.86%209,606
Mar 6, 2026179.69183.45176.67182.01182.01-0.88%982,664
Mar 5, 2026187.01189.02182.95183.63183.63-2.68%802,235
Mar 4, 2026186.93190.67184.15188.69188.691.08%864,251
Mar 3, 2026186.12188.75185.16186.67186.67-1.99%625,172
Mar 2, 2026189.92191.54186.45190.46190.460.23%724,333
Feb 27, 2026189.67192.70187.85190.02190.020.56%747,943
Feb 26, 2026195.07198.00188.30188.97188.97-3.99%1,842,293
Feb 25, 2026180.00197.47178.00196.83196.8313.23%5,542,872
Feb 24, 2026172.62173.94171.57173.83173.830.33%970,769
Feb 23, 2026169.84174.00169.36173.25173.250.62%1,264,866
Feb 20, 2026169.34172.46168.56172.19172.191.53%1,309,697
Feb 19, 2026168.50170.51167.35169.59169.590.52%934,940
Feb 18, 2026167.97169.13166.64168.72168.720.44%687,545
Feb 17, 2026165.78168.42165.36167.98167.981.00%552,256
Feb 13, 2026167.09168.93165.62166.31166.310.01%477,880
Feb 12, 2026165.50168.19165.08166.29166.290.03%931,930
Feb 11, 2026165.08166.40161.38166.24166.240.37%521,672
Feb 10, 2026164.11167.73163.17165.63165.630.38%931,033
Feb 9, 2026165.38166.92163.67165.00165.00-0.30%679,953
Feb 6, 2026164.16166.62164.16165.50165.501.44%703,380
Feb 5, 2026167.43168.47162.24163.15163.15-1.55%627,811
Feb 4, 2026167.00168.34164.50165.72165.72-0.67%587,811
Feb 3, 2026166.24169.51165.15166.84166.84-0.27%461,948
Feb 2, 2026164.87168.81164.79167.29167.291.70%786,689
Jan 30, 2026163.98165.08162.68164.49164.490.31%1,292,036
Jan 29, 2026165.56167.27162.84163.98163.98-0.86%824,362
Jan 28, 2026167.34168.05164.29165.41165.41-1.45%893,293
Jan 27, 2026166.94169.87164.40167.85167.850.90%545,238
Jan 26, 2026168.56171.23166.16166.35166.35-1.40%550,941
Jan 23, 2026170.56171.51167.00168.71168.71-1.34%1,070,787
Jan 22, 2026169.62171.70168.07171.00171.001.09%1,273,598
Jan 21, 2026167.85170.45167.13169.16169.160.76%641,535
Jan 20, 2026167.85168.61165.01167.88167.88-0.90%840,279
Jan 16, 2026170.62172.59167.52169.41169.41-1.02%1,110,381
Jan 15, 2026170.55172.50167.18171.16171.160.20%1,349,734
Jan 14, 2026162.90173.09162.67170.81170.815.16%1,818,259
Jan 13, 2026163.75164.27159.35162.43162.43-0.76%1,036,279
Jan 12, 2026162.63164.39160.59163.68163.681.58%903,498
Jan 9, 2026161.31165.64159.90161.13161.130.55%1,222,635
Jan 8, 2026169.11171.05156.95160.25160.25-5.38%2,342,849
Jan 7, 2026168.42172.35167.51169.37169.371.43%1,655,564
Jan 6, 2026173.00174.10162.60166.99166.99-4.24%2,684,935
Jan 5, 2026172.75175.80171.14174.39174.390.72%1,348,457
Jan 2, 2026169.50174.11169.26173.15173.151.85%822,001
Dec 31, 2025170.82170.82169.46170.00170.00-0.48%323,170
Dec 30, 2025170.61171.66169.49170.82170.820.19%668,571
Dec 29, 2025170.51171.85169.36170.50170.500.01%523,965
Dec 26, 2025170.93170.93169.22170.48170.48-0.19%255,191
Dec 24, 2025170.12172.69169.50170.80170.800.78%313,359
Dec 23, 2025168.87170.22168.54169.47169.47-0.12%468,249
Dec 22, 2025165.66171.47165.66169.67169.671.60%815,284
Dec 19, 2025166.12168.57165.25166.99166.990.60%2,063,357
Dec 18, 2025165.18166.67164.39166.00166.000.66%1,230,156
Dec 17, 2025170.38172.00164.78164.92164.92-2.84%1,119,431
Dec 16, 2025168.61170.24167.53169.73169.730.12%981,593
Dec 15, 2025167.62170.38166.82169.53169.531.21%979,176
Dec 12, 2025164.89168.30163.77167.50167.501.58%663,794
Dec 11, 2025165.12168.69164.15164.89164.89-0.05%1,142,177
Dec 10, 2025165.35166.09161.00164.97164.971.67%1,387,947
Dec 9, 2025168.78170.05161.83162.26162.26-3.95%1,176,269
Dec 8, 2025169.92170.87168.47168.94168.94-0.45%865,741
Dec 5, 2025168.63171.51167.36169.70169.701.67%910,220
Dec 4, 2025166.38167.30164.44166.91166.91-0.11%845,079
Dec 3, 2025166.98169.25166.09167.10167.100.23%936,222
Dec 2, 2025173.07173.60166.54166.71166.71-3.14%1,452,272
Dec 1, 2025174.23175.55170.57172.12172.12-2.50%1,524,986
Nov 28, 2025176.53177.70175.06176.53176.53-0.22%330,866
Nov 26, 2025181.61181.61176.66176.92176.92-1.74%909,398
Nov 25, 2025181.24182.75178.01180.05180.05-0.47%1,127,498
Nov 24, 2025174.89182.27172.19180.90180.902.24%2,043,055
Nov 21, 2025175.56177.80173.73176.93176.930.68%1,016,887
Nov 20, 2025176.28179.01174.48175.74175.74-0.19%1,664,575
Nov 19, 2025180.40180.40174.76176.08176.08-2.46%1,840,725
Nov 18, 2025170.09182.99169.87180.52180.526.13%4,777,086
Nov 17, 2025168.00172.91162.60170.09170.0920.57%6,719,133
Nov 14, 2025140.96142.84139.27141.07141.07-0.45%811,970
Nov 13, 2025136.72141.83136.56141.71141.713.66%859,149
Nov 12, 2025137.30140.68136.27136.71136.71-0.29%980,890
Nov 11, 2025133.20138.99132.10137.11137.112.94%1,011,414
Nov 10, 2025133.44134.64132.10133.19133.191.55%1,411,972
Nov 7, 2025133.20133.24128.80131.16131.16-2.16%1,041,822
Nov 6, 2025142.24144.97130.79134.05134.05-2.31%1,136,175
Nov 5, 2025136.57139.79133.50137.22137.22-0.44%961,321
Nov 4, 2025136.55139.07136.00137.82137.82-0.40%494,199
Nov 3, 2025137.23138.45136.67138.38138.380.54%547,088
Oct 31, 2025136.78138.31135.64137.64137.640.98%524,522
Oct 30, 2025136.04138.79134.00136.30136.300.42%626,907
Oct 29, 2025137.58137.58133.45135.73135.73-1.74%1,067,813
Oct 28, 2025139.37139.73137.43138.13138.13-0.86%351,144
Oct 27, 2025140.00140.00136.38139.33139.330.58%560,277
Oct 24, 2025138.92139.40137.96138.53138.530.25%511,550
Oct 23, 2025138.55139.51137.17138.18138.18-0.25%531,262
Oct 22, 2025137.93139.75136.46138.52138.520.74%604,654
Oct 21, 2025135.03139.50134.09137.50137.501.97%1,138,350
Oct 20, 2025137.18137.39134.65134.85134.85-0.89%498,716
Oct 17, 2025134.42136.61133.41136.06136.061.35%367,722
Oct 16, 2025136.03137.43133.72134.25134.25-1.14%638,230
Oct 15, 2025133.49136.51132.81135.80135.801.49%615,219
Oct 14, 2025134.15136.06132.41133.81133.81-0.98%586,035