Jazz Pharmaceuticals plc - JAZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	109.72	111.6	111.6	111.84	109.42	565,600
July 08, 2025	108.32	109.13	109.13	111.51	107.85	1.06M
July 07, 2025	108.64	107.6	107.6	109.31	107.17	458,619
July 03, 2025	109.5	109.45	109.45	110.04	109.12	327,049
July 02, 2025	109.62	109.92	109.92	110.69	108.88	774,709
July 01, 2025	105.41	109.44	109.44	111.25	105.26	754,237
June 30, 2025	107.13	106.12	106.12	108.44	105.32	728,509
June 27, 2025	108.31	106.9	106.9	109.12	106.47	871,453
June 26, 2025	107.19	107.51	107.51	109.21	106.36	678,700
June 25, 2025	107.33	107.12	107.12	108.31	105.57	1.05M
June 24, 2025	108.04	108.11	108.11	109	107.4	454,600
June 23, 2025	107.37	106.76	106.76	107.55	105.15	509,806
June 20, 2025	108.12	107.51	107.51	108.79	107.17	1.05M
June 18, 2025	106.94	108.24	108.24	109.43	106.56	601,600
June 17, 2025	108.15	107.05	107.05	109.3	106.62	539,621
June 16, 2025	108.76	109.64	109.64	110.06	107.82	593,000
June 13, 2025	108.65	108.5	108.5	110.04	108.02	478,132
June 12, 2025	110.95	110.3	110.3	111.45	109.48	673,509
June 11, 2025	113.18	110.5	110.5	113.59	109.74	847,398
June 10, 2025	111.91	113	113	114.3	111.33	724,717
June 09, 2025	111.25	111.87	111.87	113.15	110.24	588,500
June 06, 2025	110.17	111.13	111.13	111.84	108.93	726,525
June 05, 2025	109.89	108.8	108.8	110.9	108.46	637,539
June 04, 2025	110.83	109.45	109.45	112.29	109.42	533,000
June 03, 2025	108.81	110.32	110.32	110.78	107.61	702,129
June 02, 2025	108.18	108.29	108.29	109.38	106.65	1.03M
May 30, 2025	107.7	108.07	108.07	108.53	105.62	792,114
May 29, 2025	108.16	108.26	108.26	109.58	107.37	826,446

Jazz Pharmaceuticals plc (JAZZ) NASDAQ