Jazz Pharmaceuticals plc - JAZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	135.95	137.21	137.21	138.15	135.02	1.09M
October 01, 2025	131.78	136.9	136.9	137.5	131.76	907,015
September 30, 2025	128.93	131.8	131.8	131.93	128.49	633,693
September 29, 2025	126.97	129.02	129.02	129.55	125.79	967,014
September 26, 2025	128.84	127	127	129.52	126.09	611,415
September 25, 2025	128.99	127.8	127.8	129.25	126.91	449,786
September 24, 2025	129.8	129.59	129.59	130.08	128.5	274,914
September 23, 2025	130	129.4	129.4	132.2	128.71	536,845
September 22, 2025	128.94	130.19	130.19	130.64	127.91	802,400
September 19, 2025	132.15	128.3	128.3	132.15	128	1.49M
September 18, 2025	129.65	131.19	131.19	131.62	128.42	860,100
September 17, 2025	126.67	129.54	129.54	130.87	126.5	775,739
September 16, 2025	125.33	126.54	126.54	127.05	124.47	649,537
September 15, 2025	126	125.22	125.22	126.25	123.88	580,700
September 12, 2025	127.93	126.16	126.16	128.54	126.07	559,937
September 11, 2025	127.09	128.46	128.46	129.5	126.37	826,200
September 10, 2025	127.87	126.9	126.9	128.47	125.33	615,933
September 09, 2025	129.86	128.53	128.53	130.18	127.54	574,900
September 08, 2025	129.06	129.85	129.85	130.28	127.07	522,716
September 05, 2025	127.88	129.5	129.5	130.28	127.88	718,400
September 04, 2025	132.01	128.02	128.02	133	127.52	941,100
September 03, 2025	129.3	131.72	131.72	132.53	129.01	654,900
September 02, 2025	127.23	129.66	129.66	130.96	126.81	863,918
August 29, 2025	126.06	127.75	127.75	128.13	125.56	675,600
August 28, 2025	124.43	126.13	126.13	126.44	123.93	518,114
August 27, 2025	124.91	124.43	124.43	126.14	123.87	494,900
August 26, 2025	124.5	125	125	125.43	122.5	1.05M
August 25, 2025	122.74	124.59	124.59	124.93	122.74	1.01M
August 22, 2025	122.01	123.11	123.11	124.04	121.4	726,100
August 21, 2025	118.2	120.53	120.53	120.92	118.19	747,649
August 20, 2025	119.73	119.07	119.07	120.7	118.04	603,200
August 19, 2025	118.05	119.2	119.2	120.41	117.7	888,500
August 18, 2025	117.77	117.67	117.67	119	117.1	702,189
August 15, 2025	117.15	117.77	117.77	118.17	116.53	490,613
August 14, 2025	116.79	116.67	116.67	116.98	115.12	544,689
August 13, 2025	113.1	117.12	117.12	117.21	112.49	1.33M
August 12, 2025	111.26	113.33	113.33	113.42	110.26	772,672
August 11, 2025	111.49	110.75	110.75	113.54	110.26	607,000
August 08, 2025	111.25	111.3	111.3	112.32	109.87	893,700
August 07, 2025	107.67	112.08	112.08	112.4	106.65	1.6M
August 06, 2025	107.55	105.93	105.93	113.04	105	2.57M
August 05, 2025	116.06	113.2	113.2	116.06	112.58	1.26M
August 04, 2025	115.74	116.1	116.1	117.39	114.72	598,200
August 01, 2025	113.21	115.52	115.52	115.76	112.17	598,969
July 31, 2025	114.8	114.63	114.63	116.56	114.12	510,300
July 30, 2025	116.65	116.12	116.12	117.21	115.29	424,600
July 29, 2025	117.18	116.6	116.6	117.25	115.17	489,541
July 28, 2025	118	117.38	117.38	118.28	116.41	486,100
July 25, 2025	118.51	118.23	118.23	118.72	116.65	549,702
July 24, 2025	117.12	118.01	118.01	119.48	115.92	514,102
July 23, 2025	117.75	117.34	117.34	118.59	116.89	542,943
July 22, 2025	112.17	116.34	116.34	116.83	111.2	963,318
July 21, 2025	113.2	112.65	112.65	113.96	111.88	347,421
July 18, 2025	115.18	112.87	112.87	115.34	112.16	564,100
July 17, 2025	115.25	114.86	114.86	116.77	114.27	886,543
July 16, 2025	112.43	116.08	116.08	116.23	112.43	983,332
July 15, 2025	113.05	112.3	112.3	113.13	111.13	632,800
July 14, 2025	110.92	111.44	111.44	112.09	110.22	492,200
July 11, 2025	111.97	110.27	110.27	111.97	109.56	404,731
July 10, 2025	110.77	112.48	112.48	112.67	109.53	670,716

Jazz Pharmaceuticals plc (JAZZ) NASDAQ