Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
169.70
+2.79 (1.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.63 | 171.51 | 167.36 | 169.70 | 169.70 | 1.67% | 908,766 |
| Dec 4, 2025 | 166.38 | 167.30 | 164.44 | 166.91 | 166.91 | -0.11% | 843,896 |
| Dec 3, 2025 | 166.98 | 169.25 | 166.09 | 167.10 | 167.10 | 0.23% | 933,838 |
| Dec 2, 2025 | 173.07 | 173.60 | 166.54 | 166.71 | 166.71 | -3.14% | 1,443,639 |
| Dec 1, 2025 | 174.23 | 175.55 | 170.57 | 172.12 | 172.12 | -2.50% | 1,524,474 |
| Nov 28, 2025 | 176.53 | 177.70 | 175.06 | 176.53 | 176.53 | -0.22% | 327,669 |
| Nov 26, 2025 | 181.61 | 181.61 | 176.66 | 176.92 | 176.92 | -1.74% | 905,185 |
| Nov 25, 2025 | 181.24 | 182.75 | 178.01 | 180.05 | 180.05 | -0.47% | 1,124,559 |
| Nov 24, 2025 | 174.89 | 182.27 | 172.19 | 180.90 | 180.90 | 2.24% | 2,027,413 |
| Nov 21, 2025 | 175.56 | 177.80 | 173.73 | 176.93 | 176.93 | 0.68% | 1,010,628 |
| Nov 20, 2025 | 176.28 | 179.01 | 174.48 | 175.74 | 175.74 | -0.19% | 1,664,535 |
| Nov 19, 2025 | 180.40 | 180.40 | 174.76 | 176.08 | 176.08 | -2.46% | 1,840,725 |
| Nov 18, 2025 | 170.09 | 182.99 | 169.87 | 180.52 | 180.52 | 6.13% | 4,777,086 |
| Nov 17, 2025 | 168.00 | 172.91 | 162.60 | 170.09 | 170.09 | 20.57% | 6,719,133 |
| Nov 14, 2025 | 140.96 | 142.84 | 139.27 | 141.07 | 141.07 | -0.45% | 811,970 |
| Nov 13, 2025 | 136.72 | 141.83 | 136.56 | 141.71 | 141.71 | 3.66% | 859,149 |
| Nov 12, 2025 | 137.30 | 140.68 | 136.27 | 136.71 | 136.71 | -0.29% | 980,890 |
| Nov 11, 2025 | 133.20 | 138.99 | 132.10 | 137.11 | 137.11 | 2.94% | 1,011,414 |
| Nov 10, 2025 | 133.44 | 134.64 | 132.10 | 133.19 | 133.19 | 1.55% | 1,411,972 |
| Nov 7, 2025 | 133.20 | 133.24 | 128.80 | 131.16 | 131.16 | -2.16% | 1,041,822 |
| Nov 6, 2025 | 142.24 | 144.97 | 130.79 | 134.05 | 134.05 | -2.31% | 1,136,175 |
| Nov 5, 2025 | 136.57 | 139.79 | 133.50 | 137.22 | 137.22 | -0.44% | 961,321 |
| Nov 4, 2025 | 136.55 | 139.07 | 136.00 | 137.82 | 137.82 | -0.40% | 494,199 |
| Nov 3, 2025 | 137.23 | 138.45 | 136.67 | 138.38 | 138.38 | 0.54% | 547,088 |
| Oct 31, 2025 | 136.78 | 138.31 | 135.64 | 137.64 | 137.64 | 0.98% | 524,522 |
| Oct 30, 2025 | 136.04 | 138.79 | 134.00 | 136.30 | 136.30 | 0.42% | 626,907 |
| Oct 29, 2025 | 137.58 | 137.58 | 133.45 | 135.73 | 135.73 | -1.74% | 1,067,813 |
| Oct 28, 2025 | 139.37 | 139.73 | 137.43 | 138.13 | 138.13 | -0.86% | 351,144 |
| Oct 27, 2025 | 140.00 | 140.00 | 136.38 | 139.33 | 139.33 | 0.58% | 560,277 |
| Oct 24, 2025 | 138.92 | 139.40 | 137.96 | 138.53 | 138.53 | 0.25% | 511,550 |
| Oct 23, 2025 | 138.55 | 139.51 | 137.17 | 138.18 | 138.18 | -0.25% | 531,262 |
| Oct 22, 2025 | 137.93 | 139.75 | 136.46 | 138.52 | 138.52 | 0.74% | 604,654 |
| Oct 21, 2025 | 135.03 | 139.50 | 134.09 | 137.50 | 137.50 | 1.97% | 1,138,350 |
| Oct 20, 2025 | 137.18 | 137.39 | 134.65 | 134.85 | 134.85 | -0.89% | 498,716 |
| Oct 17, 2025 | 134.42 | 136.61 | 133.41 | 136.06 | 136.06 | 1.35% | 367,722 |
| Oct 16, 2025 | 136.03 | 137.43 | 133.72 | 134.25 | 134.25 | -1.14% | 638,230 |
| Oct 15, 2025 | 133.49 | 136.51 | 132.81 | 135.80 | 135.80 | 1.49% | 615,219 |
| Oct 14, 2025 | 134.15 | 136.06 | 132.41 | 133.81 | 133.81 | -0.98% | 586,035 |
| Oct 13, 2025 | 135.83 | 136.25 | 133.48 | 135.14 | 135.14 | -0.21% | 369,294 |
| Oct 10, 2025 | 138.71 | 139.00 | 135.28 | 135.43 | 135.43 | -1.97% | 487,769 |
| Oct 9, 2025 | 138.57 | 139.44 | 137.54 | 138.15 | 138.15 | 0.27% | 455,443 |
| Oct 8, 2025 | 137.67 | 138.45 | 136.72 | 137.78 | 137.78 | 0.33% | 449,620 |
| Oct 7, 2025 | 137.52 | 138.29 | 134.06 | 137.32 | 137.32 | -0.19% | 686,806 |
| Oct 6, 2025 | 138.08 | 139.39 | 137.00 | 137.58 | 137.58 | -1.36% | 1,087,656 |
| Oct 3, 2025 | 138.09 | 140.39 | 137.51 | 139.48 | 139.48 | 1.65% | 1,051,391 |
| Oct 2, 2025 | 135.95 | 138.15 | 135.02 | 137.21 | 137.21 | 0.23% | 1,090,564 |
| Oct 1, 2025 | 131.78 | 137.50 | 131.76 | 136.90 | 136.90 | 3.87% | 907,015 |
| Sep 30, 2025 | 128.93 | 131.93 | 128.49 | 131.80 | 131.80 | 2.15% | 633,693 |
| Sep 29, 2025 | 126.97 | 129.55 | 125.79 | 129.02 | 129.02 | 1.59% | 967,014 |
| Sep 26, 2025 | 128.84 | 129.52 | 126.09 | 127.00 | 127.00 | -0.63% | 611,415 |
| Sep 25, 2025 | 128.99 | 129.25 | 126.91 | 127.80 | 127.80 | -1.38% | 453,139 |
| Sep 24, 2025 | 129.80 | 130.08 | 128.50 | 129.59 | 129.59 | 0.15% | 274,914 |
| Sep 23, 2025 | 130.00 | 132.20 | 128.71 | 129.40 | 129.40 | -0.60% | 536,845 |
| Sep 22, 2025 | 128.94 | 130.64 | 127.91 | 130.19 | 130.19 | 1.47% | 802,384 |
| Sep 19, 2025 | 132.15 | 132.15 | 128.00 | 128.30 | 128.30 | -2.20% | 1,488,739 |
| Sep 18, 2025 | 129.65 | 131.62 | 128.42 | 131.19 | 131.19 | 1.27% | 860,076 |
| Sep 17, 2025 | 126.67 | 130.87 | 126.50 | 129.54 | 129.54 | 2.37% | 775,739 |
| Sep 16, 2025 | 125.33 | 127.05 | 124.47 | 126.54 | 126.54 | 1.05% | 649,537 |
| Sep 15, 2025 | 126.00 | 126.25 | 123.88 | 125.22 | 125.22 | -0.75% | 580,653 |
| Sep 12, 2025 | 127.93 | 128.54 | 126.07 | 126.16 | 126.16 | -1.79% | 559,937 |
| Sep 11, 2025 | 127.09 | 129.50 | 126.37 | 128.46 | 128.46 | 1.23% | 826,181 |
| Sep 10, 2025 | 127.87 | 128.47 | 125.33 | 126.90 | 126.90 | -1.27% | 615,933 |
| Sep 9, 2025 | 129.86 | 130.18 | 127.54 | 128.53 | 128.53 | -1.02% | 574,857 |
| Sep 8, 2025 | 129.06 | 130.28 | 127.07 | 129.85 | 129.85 | 0.27% | 522,716 |
| Sep 5, 2025 | 127.88 | 130.28 | 127.88 | 129.50 | 129.50 | 1.16% | 718,357 |
| Sep 4, 2025 | 132.01 | 133.00 | 127.52 | 128.02 | 128.02 | -2.81% | 941,086 |
| Sep 3, 2025 | 129.30 | 132.53 | 129.02 | 131.72 | 131.72 | 1.59% | 654,874 |
| Sep 2, 2025 | 127.23 | 130.96 | 126.81 | 129.66 | 129.66 | 1.50% | 879,355 |
| Aug 29, 2025 | 126.06 | 128.13 | 125.56 | 127.75 | 127.75 | 1.28% | 675,576 |
| Aug 28, 2025 | 124.43 | 126.44 | 123.93 | 126.13 | 126.13 | 1.37% | 518,114 |
| Aug 27, 2025 | 124.91 | 126.14 | 123.87 | 124.43 | 124.43 | -0.46% | 494,868 |
| Aug 26, 2025 | 124.50 | 125.43 | 122.50 | 125.00 | 125.00 | 0.33% | 1,047,336 |
| Aug 25, 2025 | 122.74 | 124.93 | 122.74 | 124.59 | 124.59 | 1.20% | 1,012,922 |
| Aug 22, 2025 | 122.01 | 124.04 | 121.40 | 123.11 | 123.11 | 2.14% | 726,062 |
| Aug 21, 2025 | 118.20 | 120.92 | 118.19 | 120.53 | 120.53 | 1.23% | 747,649 |
| Aug 20, 2025 | 119.73 | 120.70 | 118.04 | 119.07 | 119.07 | -0.11% | 603,189 |
| Aug 19, 2025 | 118.05 | 120.41 | 117.70 | 119.20 | 119.20 | 1.30% | 888,473 |
| Aug 18, 2025 | 117.77 | 119.00 | 117.10 | 117.67 | 117.67 | -0.08% | 702,189 |
| Aug 15, 2025 | 117.15 | 118.17 | 116.53 | 117.77 | 117.77 | 0.94% | 490,613 |
| Aug 14, 2025 | 116.79 | 116.98 | 115.12 | 116.67 | 116.67 | -0.38% | 544,689 |
| Aug 13, 2025 | 113.10 | 117.21 | 112.49 | 117.12 | 117.12 | 3.34% | 1,332,771 |
| Aug 12, 2025 | 111.26 | 113.42 | 110.26 | 113.33 | 113.33 | 2.33% | 772,672 |
| Aug 11, 2025 | 111.49 | 113.54 | 110.26 | 110.75 | 110.75 | -0.49% | 606,975 |
| Aug 8, 2025 | 111.25 | 112.32 | 109.87 | 111.30 | 111.30 | -0.70% | 893,679 |
| Aug 7, 2025 | 107.67 | 112.40 | 106.65 | 112.08 | 112.08 | 5.81% | 1,601,206 |
| Aug 6, 2025 | 107.55 | 113.04 | 105.00 | 105.93 | 105.93 | -6.42% | 2,571,321 |
| Aug 5, 2025 | 116.06 | 116.06 | 112.58 | 113.20 | 113.20 | -2.50% | 1,262,530 |
| Aug 4, 2025 | 115.74 | 117.39 | 114.72 | 116.10 | 116.10 | 0.50% | 598,156 |
| Aug 1, 2025 | 113.21 | 115.76 | 112.17 | 115.52 | 115.52 | 0.78% | 598,969 |
| Jul 31, 2025 | 114.80 | 116.56 | 114.12 | 114.63 | 114.63 | -1.28% | 510,263 |
| Jul 30, 2025 | 116.65 | 117.21 | 115.29 | 116.12 | 116.12 | -0.41% | 424,568 |
| Jul 29, 2025 | 117.18 | 117.25 | 115.17 | 116.60 | 116.60 | -0.66% | 489,541 |
| Jul 28, 2025 | 118.00 | 118.28 | 116.41 | 117.38 | 117.38 | -0.72% | 486,071 |
| Jul 25, 2025 | 118.51 | 118.72 | 116.65 | 118.23 | 118.23 | 0.19% | 549,702 |
| Jul 24, 2025 | 117.12 | 119.48 | 115.92 | 118.01 | 118.01 | 0.57% | 514,102 |
| Jul 23, 2025 | 117.75 | 118.59 | 116.89 | 117.34 | 117.34 | 0.86% | 542,943 |
| Jul 22, 2025 | 112.17 | 116.83 | 111.20 | 116.34 | 116.34 | 3.28% | 967,312 |
| Jul 21, 2025 | 113.20 | 113.96 | 111.88 | 112.65 | 112.65 | -0.19% | 347,421 |
| Jul 18, 2025 | 115.18 | 115.34 | 112.16 | 112.87 | 112.87 | -1.73% | 564,069 |
| Jul 17, 2025 | 115.25 | 116.77 | 114.27 | 114.86 | 114.86 | -1.05% | 886,543 |