Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
230.02
+3.82 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
228.07
-1.95 (-0.85%)
After-hours: Jun 26, 2026, 6:07 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026226.20231.14226.20230.02230.021.69%845,897
Jun 25, 2026230.02233.00224.95226.20226.20-1.59%680,157
Jun 24, 2026229.76234.08228.30229.85229.85-0.17%719,854
Jun 23, 2026225.27230.94222.93230.25230.251.92%860,935
Jun 22, 2026226.16227.86224.27225.92225.920.56%979,906
Jun 18, 2026227.47228.00220.74224.66224.66-1.00%1,899,622
Jun 17, 2026229.41229.41224.61226.93226.930.02%679,860
Jun 16, 2026230.87231.78225.55226.88226.88-1.61%770,224
Jun 15, 2026230.55231.40228.37230.59230.590.01%690,987
Jun 12, 2026235.44236.44230.05230.56230.56-2.38%635,790
Jun 11, 2026233.25236.71231.49236.17236.172.85%954,554
Jun 10, 2026231.61235.50226.12229.63229.630.19%954,785
Jun 9, 2026236.88239.16228.52229.19229.19-1.23%727,871
Jun 8, 2026236.95239.62231.05232.04232.04-2.74%1,208,501
Jun 5, 2026241.95241.99236.11238.57238.57-0.62%678,000
Jun 4, 2026233.50240.29232.83240.06240.063.95%1,296,605
Jun 3, 2026226.11231.49224.99230.93230.932.13%910,554
Jun 2, 2026231.91232.69224.23226.12226.12-2.80%1,364,777
Jun 1, 2026234.17236.95230.62232.64232.64-1.63%945,743
May 29, 2026235.36240.99232.39236.49236.490.47%1,766,244
May 28, 2026238.22239.82233.38235.38235.38-0.92%667,875
May 27, 2026241.09241.09236.70237.56237.560.06%615,350
May 26, 2026240.70242.00236.05237.41237.41-1.01%660,155
May 22, 2026242.93243.32239.20239.83239.830.18%550,091
May 21, 2026241.82241.82236.29239.40239.400.16%596,198
May 20, 2026239.77242.18235.99239.01239.010.66%835,314
May 19, 2026234.21238.55232.05237.45237.453.44%1,268,545
May 18, 2026228.96231.43227.64229.55229.550.34%685,869
May 15, 2026229.07230.82225.00228.77228.77-0.99%1,346,297
May 14, 2026232.84233.95229.58231.05231.05-0.55%695,887
May 13, 2026228.78235.00227.68232.33232.331.97%918,057
May 12, 2026225.30229.20223.85227.84227.841.89%807,834
May 11, 2026226.99230.21221.29223.61223.61-0.97%997,701
May 8, 2026228.73230.00223.34225.79225.79-0.52%741,275
May 7, 2026224.40229.00221.84226.96226.96-0.70%1,129,460
May 6, 2026227.88230.40221.30228.57228.577.68%2,148,209
May 5, 2026209.71212.57208.41212.26212.262.02%1,215,229
May 4, 2026203.94208.53203.06208.06208.062.63%950,480
May 1, 2026204.50204.99201.75202.72202.72-0.15%572,390
Apr 30, 2026202.01204.00201.01203.02203.021.55%542,828
Apr 29, 2026202.37205.17198.68199.92199.92-1.99%594,443
Apr 28, 2026202.19204.28200.30203.98203.981.37%591,258
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