Skip to main content
Jazz Pharmaceuticals plc (JAZZ)
NASDAQ: JAZZ · Real-Time Price · USD
117.12
+3.79 (3.34%)
At close: Aug 13, 2025, 4:00 PM
116.00
-1.12 (-0.96%)
After-hours: Aug 13, 2025, 7:01 PM EDT

Jazz Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025113.10117.21112.49117.12117.123.34%1,332,771
Aug 12, 2025111.26113.42110.26113.33113.332.33%772,672
Aug 11, 2025111.49113.54110.26110.75110.75-0.49%606,975
Aug 8, 2025111.25112.32109.87111.30111.30-0.70%893,679
Aug 7, 2025107.67112.40106.65112.08112.085.81%1,601,206
Aug 6, 2025107.55113.04105.00105.93105.93-6.42%2,571,321
Aug 5, 2025116.06116.06112.58113.20113.20-2.50%1,262,530
Aug 4, 2025115.74117.39114.72116.10116.100.50%598,156
Aug 1, 2025113.21115.76112.17115.52115.520.78%598,969
Jul 31, 2025114.80116.56114.12114.63114.63-1.28%510,263
Jul 30, 2025116.65117.21115.29116.12116.12-0.41%424,568
Jul 29, 2025117.18117.25115.17116.60116.60-0.66%489,541
Jul 28, 2025118.00118.28116.41117.38117.38-0.72%486,071
Jul 25, 2025118.51118.72116.65118.23118.230.19%549,702
Jul 24, 2025117.12119.48115.92118.01118.010.57%514,102
Jul 23, 2025117.75118.59116.89117.34117.340.86%542,943
Jul 22, 2025112.17116.83111.20116.34116.343.28%967,312
Jul 21, 2025113.20113.96111.88112.65112.65-0.19%347,421
Jul 18, 2025115.18115.34112.16112.87112.87-1.73%564,069
Jul 17, 2025115.25116.77114.27114.86114.86-1.05%886,543
Jul 16, 2025112.43116.23112.43116.08116.083.37%983,332
Jul 15, 2025113.05113.13111.13112.30112.300.77%632,775
Jul 14, 2025110.92112.09110.22111.44111.441.06%492,176
Jul 11, 2025111.97111.97109.56110.27110.27-1.96%404,731
Jul 10, 2025110.51112.70109.27112.48112.480.79%768,868
Jul 9, 2025109.72111.84109.42111.60111.602.26%565,585
Jul 8, 2025108.32111.51107.85109.13109.131.42%1,064,580
Jul 7, 2025108.64109.31107.17107.60107.60-1.69%458,619
Jul 3, 2025109.50110.04109.12109.45109.45-0.43%327,049
Jul 2, 2025109.62110.69108.88109.92109.920.44%774,709
Jul 1, 2025105.41111.25105.26109.44109.443.13%754,237
Jun 30, 2025107.13108.44105.32106.12106.12-0.73%728,509
Jun 27, 2025108.31109.12106.47106.90106.90-0.57%871,453
Jun 26, 2025107.19109.21106.36107.51107.510.36%678,675
Jun 25, 2025107.33108.31105.57107.12107.12-0.92%1,048,788
Jun 24, 2025108.04109.00107.40108.11108.111.26%454,557
Jun 23, 2025107.37107.55105.15106.76106.76-0.70%509,806
Jun 20, 2025108.12108.79107.17107.51107.51-0.67%1,053,789
Jun 18, 2025106.94109.43106.56108.24108.241.11%601,585
Jun 17, 2025108.15109.30106.62107.05107.05-2.36%539,621
Jun 16, 2025108.76110.06107.82109.64109.641.05%592,970
Jun 13, 2025108.65110.04108.02108.50108.50-1.63%478,132
Jun 12, 2025110.95111.45109.48110.30110.30-0.19%673,509
Jun 11, 2025113.18113.59109.74110.50110.50-2.21%847,398
Jun 10, 2025111.91114.30111.33113.00113.001.01%724,717
Jun 9, 2025111.25113.15110.24111.87111.870.67%588,499
Jun 6, 2025110.17111.84108.93111.13111.132.14%726,525
Jun 5, 2025109.89110.90108.46108.80108.80-0.59%637,539
Jun 4, 2025110.83112.29109.42109.45109.45-0.79%532,980
Jun 3, 2025108.81110.78107.61110.32110.321.87%702,129