Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
203.98
+2.76 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
202.64
-1.34 (-0.66%)
Pre-market: Apr 29, 2026, 7:02 AM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026202.19204.28200.30203.98203.981.37%591,118
Apr 27, 2026198.16204.52198.16201.22201.222.39%1,310,554
Apr 24, 2026200.25201.41194.77196.52196.52-1.72%733,689
Apr 23, 2026203.85205.82198.20199.96199.96-1.21%1,074,646
Apr 22, 2026200.74202.66198.78202.40202.401.69%1,053,298
Apr 21, 2026203.03204.02198.00199.03199.03-1.74%990,829
Apr 20, 2026206.34207.48202.07202.56202.56-0.42%777,959
Apr 17, 2026198.13204.13197.68203.42203.422.83%634,763
Apr 16, 2026198.96200.00197.30197.83197.83-0.75%2,303,304
Apr 15, 2026202.00202.58198.95199.33199.33-0.86%658,375
Apr 14, 2026195.25201.09195.25201.06201.062.94%970,666
Apr 13, 2026194.60196.32193.19195.31195.310.57%976,092
Apr 10, 2026199.70200.00192.32194.20194.20-1.99%904,097
Apr 9, 2026194.46200.24194.03198.14198.141.13%946,686
Apr 8, 2026194.06196.50191.36195.93195.932.61%1,017,397
Apr 7, 2026186.94191.40185.47190.94190.942.19%802,014
Apr 6, 2026186.95188.39184.18186.85186.85-0.05%1,218,464
Apr 2, 2026186.12188.41185.00186.95186.95-0.70%695,900
Apr 1, 2026190.16192.00187.97188.27188.27-0.41%687,310
Mar 31, 2026185.00190.60184.70189.05189.053.22%936,234
Mar 30, 2026184.36184.84181.99183.15183.150.25%478,874
Mar 27, 2026189.26189.26182.55182.69182.69-3.42%827,044
Mar 26, 2026187.16191.28185.70189.15189.150.04%836,480
Mar 25, 2026186.71189.40186.00189.08189.082.20%833,396
Mar 24, 2026181.77185.07180.68185.01185.011.48%1,476,735
Mar 23, 2026182.00184.48181.00182.32182.320.94%745,379
Mar 20, 2026181.93184.00179.16180.62180.62-0.65%1,076,791
Mar 19, 2026180.72183.51178.40181.80181.800.75%603,242
Mar 18, 2026182.71182.71178.32180.45180.45-0.51%623,255
Mar 17, 2026182.84184.69180.94181.37181.37-0.36%903,913
Mar 16, 2026179.73182.98179.39182.02182.021.94%544,221
Mar 13, 2026181.56183.90177.58178.55178.55-0.98%827,475
Mar 12, 2026184.96185.02179.03180.32180.32-2.76%831,494
Mar 11, 2026185.27186.00180.82185.43185.43-0.27%626,006
Mar 10, 2026186.05188.62184.30185.93185.930.29%1,135,363
Mar 9, 2026179.88186.22179.31185.40185.401.86%715,496
Mar 6, 2026179.69183.45176.67182.01182.01-0.88%982,771
Mar 5, 2026187.01189.02182.95183.63183.63-2.68%802,519
Mar 4, 2026186.93190.67184.15188.69188.691.08%885,309
Mar 3, 2026186.12188.75185.16186.67186.67-1.99%625,320
Mar 2, 2026189.92191.54186.45190.46190.460.23%727,634
Feb 27, 2026189.67192.70187.85190.02190.020.56%757,748
Feb 26, 2026195.07198.00188.30188.97188.97-3.99%1,851,308
Feb 25, 2026180.00197.47178.00196.83196.8313.23%5,594,950
Feb 24, 2026172.62173.94171.57173.83173.830.33%984,875
Feb 23, 2026169.84174.00169.36173.25173.250.62%1,264,867
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