Jazz Pharmaceuticals (JAZZ)
122.99
-3.41 (-2.70%)
At close: Mar 28, 2025, 3:59 PM
125.00
1.63%
After-hours: Mar 28, 2025, 05:42 PM EDT
JAZZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 125.33 | 126.90 | 122.83 | 122.92 | -3.48 | -2.75% | 1,679,757 |
| Mar 27, 2025 | 130.77 | 130.77 | 125.79 | 126.40 | -4.48 | -3.42% | 1,608,000 |
| Mar 26, 2025 | 134.31 | 134.90 | 128.03 | 130.88 | -4.37 | -3.23% | 1,801,277 |
| Mar 25, 2025 | 141.73 | 142.42 | 133.90 | 135.25 | -6.77 | -4.77% | 1,534,202 |
| Mar 24, 2025 | 140.22 | 142.64 | 139.44 | 142.02 | 3.26 | 2.35% | 969,033 |
| Mar 21, 2025 | 138.99 | 140.03 | 137.74 | 138.76 | -1.81 | -1.29% | 3,643,824 |
| Mar 20, 2025 | 141.23 | 141.76 | 138.75 | 140.57 | -1.50 | -1.06% | 990,722 |
| Mar 19, 2025 | 139.98 | 142.42 | 139.98 | 142.07 | 2.56 | 1.83% | 1,523,933 |
| Mar 18, 2025 | 139.92 | 140.90 | 138.34 | 139.51 | -0.71 | -0.51% | 637,044 |
| Mar 17, 2025 | 137.62 | 140.94 | 137.62 | 140.22 | 2.26 | 1.64% | 758,422 |
| Mar 14, 2025 | 135.35 | 138.20 | 135.25 | 137.96 | 1.91 | 1.40% | 1,000,748 |
| Mar 13, 2025 | 135.80 | 138.33 | 135.07 | 136.05 | 1.89 | 1.41% | 1,058,554 |
| Mar 12, 2025 | 136.77 | 137.51 | 133.99 | 134.16 | -2.70 | -1.97% | 766,636 |
| Mar 11, 2025 | 136.84 | 138.59 | 134.62 | 136.86 | -0.59 | -0.43% | 910,374 |
| Mar 10, 2025 | 138.19 | 140.27 | 136.48 | 137.45 | -1.36 | -0.98% | 1,227,432 |
| Mar 7, 2025 | 139.18 | 141.36 | 137.33 | 138.81 | 2.36 | 1.73% | 1,226,600 |
| Mar 6, 2025 | 138.27 | 140.13 | 135.36 | 136.45 | -3.78 | -2.70% | 1,246,442 |
| Mar 5, 2025 | 139.28 | 142.93 | 137.62 | 140.23 | 1.28 | 0.92% | 1,088,808 |
| Mar 4, 2025 | 139.43 | 141.28 | 138.23 | 138.95 | -1.27 | -0.91% | 890,542 |
| Mar 3, 2025 | 144.25 | 145.40 | 139.60 | 140.22 | -3.31 | -2.31% | 964,620 |
| Feb 28, 2025 | 142.31 | 143.67 | 140.89 | 143.53 | 0.26 | 0.18% | 1,194,466 |
| Feb 27, 2025 | 142.51 | 147.98 | 141.14 | 143.27 | -0.90 | -0.62% | 1,220,236 |
| Feb 26, 2025 | 140.50 | 148.06 | 134.57 | 144.17 | 4.50 | 3.22% | 2,673,710 |
| Feb 25, 2025 | 137.37 | 140.52 | 137.13 | 139.67 | 2.98 | 2.18% | 1,271,087 |
| Feb 24, 2025 | 137.00 | 137.83 | 134.00 | 136.69 | 0.68 | 0.50% | 1,018,144 |
| Feb 21, 2025 | 137.37 | 137.60 | 134.58 | 136.01 | -0.64 | -0.47% | 575,545 |
| Feb 20, 2025 | 134.65 | 137.28 | 134.56 | 136.65 | 1.69 | 1.25% | 596,038 |
| Feb 19, 2025 | 134.96 | 137.18 | 134.58 | 134.96 | -0.43 | -0.32% | 667,815 |
| Feb 18, 2025 | 134.00 | 135.70 | 132.58 | 135.39 | 1.43 | 1.07% | 557,511 |
| Feb 14, 2025 | 137.14 | 137.92 | 133.25 | 133.96 | -2.86 | -2.09% | 845,113 |
| Feb 13, 2025 | 137.65 | 138.27 | 134.76 | 136.82 | 1.38 | 1.02% | 1,202,817 |
| Feb 12, 2025 | 129.00 | 136.55 | 128.61 | 135.44 | 5.46 | 4.20% | 1,615,200 |
| Feb 11, 2025 | 123.24 | 131.50 | 123.01 | 129.98 | 6.47 | 5.24% | 1,300,758 |
| Feb 10, 2025 | 121.00 | 123.77 | 120.90 | 123.51 | 3.22 | 2.68% | 856,837 |
| Feb 7, 2025 | 119.69 | 121.08 | 119.12 | 120.29 | 0.22 | 0.18% | 615,903 |
| Feb 6, 2025 | 121.97 | 122.04 | 119.44 | 120.07 | -1.46 | -1.20% | 461,720 |
| Feb 5, 2025 | 122.10 | 123.28 | 120.41 | 121.53 | -0.10 | -0.08% | 499,838 |
| Feb 4, 2025 | 121.07 | 122.41 | 120.95 | 121.63 | -0.34 | -0.28% | 419,906 |
| Feb 3, 2025 | 122.31 | 123.25 | 120.95 | 121.97 | -2.40 | -1.93% | 451,225 |
| Jan 31, 2025 | 125.31 | 127.14 | 124.30 | 124.37 | -0.68 | -0.54% | 672,900 |
| Jan 30, 2025 | 124.63 | 125.62 | 123.67 | 125.05 | 0.78 | 0.63% | 462,600 |
| Jan 29, 2025 | 123.85 | 125.84 | 123.01 | 124.27 | 0.74 | 0.60% | 557,841 |
| Jan 28, 2025 | 124.54 | 126.12 | 123.22 | 123.53 | -0.86 | -0.69% | 494,000 |
| Jan 27, 2025 | 122.40 | 124.83 | 122.12 | 124.39 | 2.35 | 1.93% | 604,358 |
| Jan 24, 2025 | 122.50 | 122.80 | 120.39 | 122.04 | -0.44 | -0.36% | 646,031 |
| Jan 23, 2025 | 121.35 | 122.57 | 119.75 | 122.48 | 1.64 | 1.36% | 570,360 |
| Jan 22, 2025 | 121.55 | 122.29 | 120.34 | 120.84 | -0.59 | -0.49% | 313,901 |
| Jan 21, 2025 | 121.47 | 122.38 | 120.06 | 121.43 | 0.25 | 0.21% | 538,623 |
| Jan 17, 2025 | 122.52 | 122.77 | 120.79 | 121.18 | -1.44 | -1.17% | 388,673 |
| Jan 16, 2025 | 123.01 | 123.22 | 121.03 | 122.62 | -0.62 | -0.50% | 357,300 |