Jazz Pharmaceuticals (JAZZ)
NASDAQ: JAZZ
· Real-Time Price · USD
130.16
2.14 (1.67%)
At close: Sep 05, 2025, 3:01 PM
JAZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 132.01 | 133.00 | 127.52 | 128.02 | 128.02 | -2.81% | 940,849 |
| Sep 3, 2025 | 129.30 | 132.53 | 129.01 | 131.72 | 131.72 | 1.59% | 654,900 |
| Sep 2, 2025 | 127.23 | 130.96 | 126.81 | 129.66 | 129.66 | 1.50% | 879,355 |
| Aug 29, 2025 | 126.06 | 128.13 | 125.56 | 127.75 | 127.75 | 1.28% | 675,600 |
| Aug 28, 2025 | 124.43 | 126.44 | 123.93 | 126.13 | 126.13 | 1.37% | 518,114 |
| Aug 27, 2025 | 124.91 | 126.14 | 123.87 | 124.43 | 124.43 | -0.46% | 494,900 |
| Aug 26, 2025 | 124.50 | 125.43 | 122.50 | 125.00 | 125.00 | 0.33% | 1,047,336 |
| Aug 25, 2025 | 122.74 | 124.93 | 122.74 | 124.59 | 124.59 | 1.20% | 1,012,922 |
| Aug 22, 2025 | 122.01 | 124.04 | 121.40 | 123.11 | 123.11 | 2.14% | 726,100 |
| Aug 21, 2025 | 118.20 | 120.92 | 118.19 | 120.53 | 120.53 | 1.23% | 747,649 |
| Aug 20, 2025 | 119.73 | 120.70 | 118.04 | 119.07 | 119.07 | -0.11% | 603,200 |
| Aug 19, 2025 | 118.05 | 120.41 | 117.70 | 119.20 | 119.20 | 1.30% | 888,500 |
| Aug 18, 2025 | 117.77 | 119.00 | 117.10 | 117.67 | 117.67 | -0.08% | 702,189 |
| Aug 15, 2025 | 117.15 | 118.17 | 116.53 | 117.77 | 117.77 | 0.94% | 490,613 |
| Aug 14, 2025 | 116.79 | 116.98 | 115.12 | 116.67 | 116.67 | -0.38% | 544,689 |
| Aug 13, 2025 | 113.10 | 117.21 | 112.49 | 117.12 | 117.12 | 3.34% | 1,332,771 |
| Aug 12, 2025 | 111.26 | 113.42 | 110.26 | 113.33 | 113.33 | 2.33% | 772,672 |
| Aug 11, 2025 | 111.49 | 113.54 | 110.26 | 110.75 | 110.75 | -0.49% | 607,000 |
| Aug 8, 2025 | 111.25 | 112.32 | 109.87 | 111.30 | 111.30 | -0.70% | 893,700 |
| Aug 7, 2025 | 107.67 | 112.40 | 106.65 | 112.08 | 112.08 | 5.81% | 1,601,206 |