Jazz Pharmaceuticals (JAZZ)
NASDAQ: JAZZ
· Real-Time Price · USD
127.80
-1.79 (-1.38%)
At close: Sep 25, 2025, 3:59 PM
124.05
-2.94%
After-hours: Sep 25, 2025, 07:41 PM EDT
JAZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 129.80 | 130.08 | 128.50 | 129.59 | 129.59 | 0.15% | 259,460 |
| Sep 23, 2025 | 130.00 | 132.20 | 128.71 | 129.40 | 129.40 | -0.61% | 536,845 |
| Sep 22, 2025 | 128.94 | 130.64 | 127.91 | 130.19 | 130.19 | 1.47% | 802,400 |
| Sep 19, 2025 | 132.15 | 132.15 | 128.00 | 128.30 | 128.30 | -2.20% | 1,488,739 |
| Sep 18, 2025 | 129.65 | 131.62 | 128.42 | 131.19 | 131.19 | 1.27% | 860,100 |
| Sep 17, 2025 | 126.67 | 130.87 | 126.50 | 129.54 | 129.54 | 2.37% | 775,739 |
| Sep 16, 2025 | 125.33 | 127.05 | 124.47 | 126.54 | 126.54 | 1.05% | 649,537 |
| Sep 15, 2025 | 126.00 | 126.25 | 123.88 | 125.22 | 125.22 | -0.75% | 580,700 |
| Sep 12, 2025 | 127.93 | 128.54 | 126.07 | 126.16 | 126.16 | -1.79% | 559,937 |
| Sep 11, 2025 | 127.09 | 129.50 | 126.37 | 128.46 | 128.46 | 1.23% | 826,200 |
| Sep 10, 2025 | 127.87 | 128.47 | 125.33 | 126.90 | 126.90 | -1.27% | 615,933 |
| Sep 9, 2025 | 129.86 | 130.18 | 127.54 | 128.53 | 128.53 | -1.02% | 574,900 |
| Sep 8, 2025 | 129.06 | 130.28 | 127.07 | 129.85 | 129.85 | 0.27% | 522,716 |
| Sep 5, 2025 | 127.88 | 130.28 | 127.88 | 129.50 | 129.50 | 1.16% | 718,400 |
| Sep 4, 2025 | 132.01 | 133.00 | 127.52 | 128.02 | 128.02 | -2.81% | 941,100 |
| 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 |