Jazz Pharmaceuticals plc - JAZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169.34	172.19	172.19	172.46	168.56	1.31M
February 19, 2026	168.5	169.59	169.59	170.51	167.35	934,940
February 18, 2026	167.97	168.72	168.72	169.13	166.64	687,545
February 17, 2026	165.78	167.98	167.98	168.42	165.36	552,300
February 13, 2026	167.09	166.31	166.31	168.93	165.62	477,900
February 12, 2026	165.5	166.29	166.29	168.19	165.08	931,930
February 11, 2026	165.08	166.24	166.24	166.4	161.38	521,700
February 10, 2026	164.11	165.63	165.63	167.73	163.17	590,177
February 09, 2026	165.38	165	165	166.92	163.67	679,953
February 06, 2026	164.16	165.5	165.5	166.62	164.16	703,400
February 05, 2026	167.43	163.15	163.15	168.47	162.24	627,811
February 04, 2026	167	165.72	165.72	168.34	164.5	587,811
February 03, 2026	166.24	166.84	166.84	169.51	165.15	461,948
February 02, 2026	164.87	167.29	167.29	168.81	164.79	786,700
January 30, 2026	163.98	164.49	164.49	165.08	162.68	1.29M
January 29, 2026	165.56	163.98	163.98	167.27	162.84	824,400
January 28, 2026	167.34	165.41	165.41	168.05	164.29	893,293
January 27, 2026	166.87	167.85	167.85	169.87	164.4	539,420
January 26, 2026	168.56	166.35	166.35	171.23	166.16	550,941
January 23, 2026	170.56	168.71	168.71	171.51	167	1.07M
January 22, 2026	169.62	171	171	171.7	168.07	1.27M
January 21, 2026	167.85	169.16	169.16	170.45	167.13	641,535
January 20, 2026	167.85	167.88	167.88	168.61	165.01	840,300
January 16, 2026	170.62	169.41	169.41	172.59	167.52	1.11M
January 15, 2026	170.55	171.16	171.16	172.5	167.18	1.35M
January 14, 2026	162.9	170.81	170.81	173.09	162.67	1.82M
January 13, 2026	163.75	162.43	162.43	164.27	159.35	1.04M
January 12, 2026	162	163.68	163.68	164.39	160.66	867,428
January 09, 2026	161.31	161.13	161.13	165.64	159.9	1.22M
January 08, 2026	169.11	160.25	160.25	171.03	156.95	2.32M
January 07, 2026	168.42	169.37	169.37	172.35	167.51	1.66M
January 06, 2026	173	166.99	166.99	174.1	162.6	2.68M
January 05, 2026	172.75	174.39	174.39	175.8	171.14	1.35M
January 02, 2026	169.5	173.15	173.15	174.11	169.26	822,001
December 31, 2025	170.82	170	170	170.82	169.46	323,170
December 30, 2025	170.61	170.82	170.82	171.66	169.49	668,600
December 29, 2025	170.51	170.5	170.5	171.85	169.36	523,965
December 26, 2025	170.93	170.48	170.48	170.93	169.22	255,200
December 24, 2025	170.12	170.8	170.8	172.69	169.5	313,359
December 23, 2025	168.87	169.47	169.47	170.22	168.54	468,249
December 22, 2025	165.66	169.67	169.67	171.47	165.66	815,300
December 19, 2025	166.12	166.99	166.99	168.57	165.25	2.06M
December 18, 2025	165.18	166	166	166.67	164.39	1.23M
December 17, 2025	170.38	164.92	164.92	172	164.78	1.12M
December 16, 2025	168.61	169.73	169.73	170.24	167.53	981,600
December 15, 2025	167.62	169.53	169.53	170.38	166.82	979,200
December 12, 2025	164.89	167.5	167.5	168.3	163.77	663,800
December 11, 2025	165.12	164.89	164.89	168.69	164.15	1.14M
December 10, 2025	165.35	164.97	164.97	166.09	161	1.39M
December 09, 2025	168.78	162.26	162.26	170.05	161.83	1.08M
December 08, 2025	169.92	168.94	168.94	170.87	168.47	865,741
December 05, 2025	168.63	169.7	169.7	171.51	167.36	910,220
December 04, 2025	166.38	166.91	166.91	167.3	164.44	843,514
December 03, 2025	166.98	167.1	167.1	169.25	166.09	936,222
December 02, 2025	173.07	166.71	166.71	173.6	166.54	1.45M
December 01, 2025	174.23	172.12	172.12	175.55	170.57	1.53M
November 28, 2025	176.53	176.53	176.53	177.7	175.06	330,900
November 26, 2025	181.61	176.92	176.92	181.61	176.66	909,400
November 25, 2025	181.24	180.05	180.05	182.75	178.01	1.13M
November 24, 2025	174.89	180.9	180.9	182.27	172.19	2.04M

Jazz Pharmaceuticals plc (JAZZ) NASDAQ