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
188.98
-15.00 (-7.35%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.19 | 204.28 | 200.30 | 203.98 | 203.98 | 1.37% | 591,118 |
| Apr 27, 2026 | 198.16 | 204.52 | 198.16 | 201.22 | 201.22 | 2.39% | 1,310,554 |
| Apr 24, 2026 | 200.25 | 201.41 | 194.77 | 196.52 | 196.52 | -1.72% | 733,689 |
| Apr 23, 2026 | 203.85 | 205.82 | 198.20 | 199.96 | 199.96 | -1.21% | 1,074,646 |
| Apr 22, 2026 | 200.74 | 202.66 | 198.78 | 202.40 | 202.40 | 1.69% | 1,053,298 |
| Apr 21, 2026 | 203.03 | 204.02 | 198.00 | 199.03 | 199.03 | -1.74% | 990,829 |
| Apr 20, 2026 | 206.34 | 207.48 | 202.07 | 202.56 | 202.56 | -0.42% | 777,959 |
| Apr 17, 2026 | 198.13 | 204.13 | 197.68 | 203.42 | 203.42 | 2.83% | 634,763 |
| Apr 16, 2026 | 198.96 | 200.00 | 197.30 | 197.83 | 197.83 | -0.75% | 2,303,304 |
| Apr 15, 2026 | 202.00 | 202.58 | 198.95 | 199.33 | 199.33 | -0.86% | 658,375 |
| Apr 14, 2026 | 195.25 | 201.09 | 195.25 | 201.06 | 201.06 | 2.94% | 970,666 |
| Apr 13, 2026 | 194.60 | 196.32 | 193.19 | 195.31 | 195.31 | 0.57% | 976,092 |
| Apr 10, 2026 | 199.70 | 200.00 | 192.32 | 194.20 | 194.20 | -1.99% | 904,097 |
| Apr 9, 2026 | 194.46 | 200.24 | 194.03 | 198.14 | 198.14 | 1.13% | 946,686 |
| Apr 8, 2026 | 194.06 | 196.50 | 191.36 | 195.93 | 195.93 | 2.61% | 1,017,397 |
| Apr 7, 2026 | 186.94 | 191.40 | 185.47 | 190.94 | 190.94 | 2.19% | 802,014 |
| Apr 6, 2026 | 186.95 | 188.39 | 184.18 | 186.85 | 186.85 | -0.05% | 1,218,464 |
| Apr 2, 2026 | 186.12 | 188.41 | 185.00 | 186.95 | 186.95 | -0.70% | 695,900 |
| Apr 1, 2026 | 190.16 | 192.00 | 187.97 | 188.27 | 188.27 | -0.41% | 687,310 |
| Mar 31, 2026 | 185.00 | 190.60 | 184.70 | 189.05 | 189.05 | 3.22% | 936,234 |
| Mar 30, 2026 | 184.36 | 184.84 | 181.99 | 183.15 | 183.15 | 0.25% | 478,874 |
| Mar 27, 2026 | 189.26 | 189.26 | 182.55 | 182.69 | 182.69 | -3.42% | 827,044 |
| Mar 26, 2026 | 187.16 | 191.28 | 185.70 | 189.15 | 189.15 | 0.04% | 836,480 |
| Mar 25, 2026 | 186.71 | 189.40 | 186.00 | 189.08 | 189.08 | 2.20% | 833,396 |
| Mar 24, 2026 | 181.77 | 185.07 | 180.68 | 185.01 | 185.01 | 1.48% | 1,476,735 |
| Mar 23, 2026 | 182.00 | 184.48 | 181.00 | 182.32 | 182.32 | 0.94% | 745,379 |
| Mar 20, 2026 | 181.93 | 184.00 | 179.16 | 180.62 | 180.62 | -0.65% | 1,076,791 |
| Mar 19, 2026 | 180.72 | 183.51 | 178.40 | 181.80 | 181.80 | 0.75% | 603,242 |
| Mar 18, 2026 | 182.71 | 182.71 | 178.32 | 180.45 | 180.45 | -0.51% | 623,255 |
| Mar 17, 2026 | 182.84 | 184.69 | 180.94 | 181.37 | 181.37 | -0.36% | 903,913 |
| Mar 16, 2026 | 179.73 | 182.98 | 179.39 | 182.02 | 182.02 | 1.94% | 544,221 |
| Mar 13, 2026 | 181.56 | 183.90 | 177.58 | 178.55 | 178.55 | -0.98% | 827,475 |
| Mar 12, 2026 | 184.96 | 185.02 | 179.03 | 180.32 | 180.32 | -2.76% | 831,494 |
| Mar 11, 2026 | 185.27 | 186.00 | 180.82 | 185.43 | 185.43 | -0.27% | 626,006 |
| Mar 10, 2026 | 186.05 | 188.62 | 184.30 | 185.93 | 185.93 | 0.29% | 1,135,363 |
| Mar 9, 2026 | 179.88 | 186.22 | 179.31 | 185.40 | 185.40 | 1.86% | 715,496 |
| Mar 6, 2026 | 179.69 | 183.45 | 176.67 | 182.01 | 182.01 | -0.88% | 982,771 |
| Mar 5, 2026 | 187.01 | 189.02 | 182.95 | 183.63 | 183.63 | -2.68% | 802,519 |
| Mar 4, 2026 | 186.93 | 190.67 | 184.15 | 188.69 | 188.69 | 1.08% | 885,309 |
| Mar 3, 2026 | 186.12 | 188.75 | 185.16 | 186.67 | 186.67 | -1.99% | 625,320 |
| Mar 2, 2026 | 189.92 | 191.54 | 186.45 | 190.46 | 190.46 | 0.23% | 727,634 |
| Feb 27, 2026 | 189.67 | 192.70 | 187.85 | 190.02 | 190.02 | 0.56% | 757,748 |
| Feb 26, 2026 | 195.07 | 198.00 | 188.30 | 188.97 | 188.97 | -3.99% | 1,851,308 |
| Feb 25, 2026 | 180.00 | 197.47 | 178.00 | 196.83 | 196.83 | 13.23% | 5,594,950 |
| Feb 24, 2026 | 172.62 | 173.94 | 171.57 | 173.83 | 173.83 | 0.33% | 984,875 |
| Feb 23, 2026 | 169.84 | 174.00 | 169.36 | 173.25 | 173.25 | 0.62% | 1,264,867 |
| Feb 20, 2026 | 169.34 | 172.46 | 168.56 | 172.19 | 172.19 | 1.53% | 1,309,697 |
| Feb 19, 2026 | 168.50 | 170.51 | 167.35 | 169.59 | 169.59 | 0.52% | 934,940 |
| Feb 18, 2026 | 167.97 | 169.13 | 166.64 | 168.72 | 168.72 | 0.44% | 687,545 |
| Feb 17, 2026 | 165.78 | 168.42 | 165.36 | 167.98 | 167.98 | 1.00% | 552,256 |
| Feb 13, 2026 | 167.09 | 168.93 | 165.62 | 166.31 | 166.31 | 0.01% | 477,880 |
| Feb 12, 2026 | 165.50 | 168.19 | 165.08 | 166.29 | 166.29 | 0.03% | 931,930 |
| Feb 11, 2026 | 165.08 | 166.40 | 161.38 | 166.24 | 166.24 | 0.37% | 521,672 |
| Feb 10, 2026 | 164.11 | 167.73 | 163.17 | 165.63 | 165.63 | 0.38% | 931,033 |
| Feb 9, 2026 | 165.38 | 166.92 | 163.67 | 165.00 | 165.00 | -0.30% | 679,953 |
| Feb 6, 2026 | 164.16 | 166.62 | 164.16 | 165.50 | 165.50 | 1.44% | 703,380 |
| Feb 5, 2026 | 167.43 | 168.47 | 162.24 | 163.15 | 163.15 | -1.55% | 627,811 |
| Feb 4, 2026 | 167.00 | 168.34 | 164.50 | 165.72 | 165.72 | -0.67% | 587,811 |
| Feb 3, 2026 | 166.24 | 169.51 | 165.15 | 166.84 | 166.84 | -0.27% | 461,948 |
| Feb 2, 2026 | 164.87 | 168.81 | 164.79 | 167.29 | 167.29 | 1.70% | 786,689 |
| Jan 30, 2026 | 163.98 | 165.08 | 162.68 | 164.49 | 164.49 | 0.31% | 1,292,036 |
| Jan 29, 2026 | 165.56 | 167.27 | 162.84 | 163.98 | 163.98 | -0.86% | 824,362 |
| Jan 28, 2026 | 167.34 | 168.05 | 164.29 | 165.41 | 165.41 | -1.45% | 893,293 |
| Jan 27, 2026 | 166.94 | 169.87 | 164.40 | 167.85 | 167.85 | 0.90% | 545,238 |
| Jan 26, 2026 | 168.56 | 171.23 | 166.16 | 166.35 | 166.35 | -1.40% | 550,941 |
| Jan 23, 2026 | 170.56 | 171.51 | 167.00 | 168.71 | 168.71 | -1.34% | 1,070,787 |
| Jan 22, 2026 | 169.62 | 171.70 | 168.07 | 171.00 | 171.00 | 1.09% | 1,273,598 |
| Jan 21, 2026 | 167.85 | 170.45 | 167.13 | 169.16 | 169.16 | 0.76% | 641,535 |
| Jan 20, 2026 | 167.85 | 168.61 | 165.01 | 167.88 | 167.88 | -0.90% | 840,279 |
| Jan 16, 2026 | 170.62 | 172.59 | 167.52 | 169.41 | 169.41 | -1.02% | 1,110,381 |
| Jan 15, 2026 | 170.55 | 172.50 | 167.18 | 171.16 | 171.16 | 0.20% | 1,349,734 |
| Jan 14, 2026 | 162.90 | 173.09 | 162.67 | 170.81 | 170.81 | 5.16% | 1,818,259 |
| Jan 13, 2026 | 163.75 | 164.27 | 159.35 | 162.43 | 162.43 | -0.76% | 1,036,279 |
| Jan 12, 2026 | 162.63 | 164.39 | 160.59 | 163.68 | 163.68 | 1.58% | 903,498 |
| Jan 9, 2026 | 161.31 | 165.64 | 159.90 | 161.13 | 161.13 | 0.55% | 1,222,635 |
| Jan 8, 2026 | 169.11 | 171.05 | 156.95 | 160.25 | 160.25 | -5.38% | 2,342,849 |
| Jan 7, 2026 | 168.42 | 172.35 | 167.51 | 169.37 | 169.37 | 1.43% | 1,655,564 |
| Jan 6, 2026 | 173.00 | 174.10 | 162.60 | 166.99 | 166.99 | -4.24% | 2,684,935 |
| Jan 5, 2026 | 172.75 | 175.80 | 171.14 | 174.39 | 174.39 | 0.72% | 1,348,457 |
| Jan 2, 2026 | 169.50 | 174.11 | 169.26 | 173.15 | 173.15 | 1.85% | 822,001 |
| Dec 31, 2025 | 170.82 | 170.82 | 169.46 | 170.00 | 170.00 | -0.48% | 323,170 |
| Dec 30, 2025 | 170.61 | 171.66 | 169.49 | 170.82 | 170.82 | 0.19% | 668,571 |
| Dec 29, 2025 | 170.51 | 171.85 | 169.36 | 170.50 | 170.50 | 0.01% | 523,965 |
| Dec 26, 2025 | 170.93 | 170.93 | 169.22 | 170.48 | 170.48 | -0.19% | 255,191 |
| Dec 24, 2025 | 170.12 | 172.69 | 169.50 | 170.80 | 170.80 | 0.78% | 313,359 |
| Dec 23, 2025 | 168.87 | 170.22 | 168.54 | 169.47 | 169.47 | -0.12% | 468,249 |
| Dec 22, 2025 | 165.66 | 171.47 | 165.66 | 169.67 | 169.67 | 1.60% | 815,284 |
| Dec 19, 2025 | 166.12 | 168.57 | 165.25 | 166.99 | 166.99 | 0.60% | 2,063,357 |
| Dec 18, 2025 | 165.18 | 166.67 | 164.39 | 166.00 | 166.00 | 0.66% | 1,230,156 |
| Dec 17, 2025 | 170.38 | 172.00 | 164.78 | 164.92 | 164.92 | -2.84% | 1,119,431 |
| Dec 16, 2025 | 168.61 | 170.24 | 167.53 | 169.73 | 169.73 | 0.12% | 981,593 |
| Dec 15, 2025 | 167.62 | 170.38 | 166.82 | 169.53 | 169.53 | 1.21% | 979,176 |
| Dec 12, 2025 | 164.89 | 168.30 | 163.77 | 167.50 | 167.50 | 1.58% | 663,794 |
| Dec 11, 2025 | 165.12 | 168.69 | 164.15 | 164.89 | 164.89 | -0.05% | 1,142,177 |
| Dec 10, 2025 | 165.35 | 166.09 | 161.00 | 164.97 | 164.97 | 1.67% | 1,387,947 |
| Dec 9, 2025 | 168.78 | 170.05 | 161.83 | 162.26 | 162.26 | -3.95% | 1,176,269 |
| Dec 8, 2025 | 169.92 | 170.87 | 168.47 | 168.94 | 168.94 | -0.45% | 865,741 |
| Dec 5, 2025 | 168.63 | 171.51 | 167.36 | 169.70 | 169.70 | 1.67% | 910,220 |
| Dec 4, 2025 | 166.38 | 167.30 | 164.44 | 166.91 | 166.91 | -0.11% | 845,079 |
| Dec 3, 2025 | 166.98 | 169.25 | 166.09 | 167.10 | 167.10 | 0.23% | 936,222 |