Jazz Pharmaceuticals (JAZZ)
NASDAQ: JAZZ
· Real-Time Price · USD
117.06
0.39 (0.33%)
At close: Aug 15, 2025, 2:56 PM
JAZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 116.79 | 116.98 | 115.12 | 116.67 | 116.67 | -0.38% | 540,937 |
| 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 |
| Aug 6, 2025 | 107.55 | 113.04 | 105.00 | 105.93 | 105.93 | -6.42% | 2,571,321 |
| Aug 5, 2025 | 116.06 | 116.06 | 112.58 | 113.20 | 113.20 | -2.50% | 1,262,530 |
| Aug 4, 2025 | 115.74 | 117.39 | 114.72 | 116.10 | 116.10 | 0.50% | 598,200 |
| Aug 1, 2025 | 113.21 | 115.76 | 112.17 | 115.52 | 115.52 | 0.78% | 598,969 |
| Jul 31, 2025 | 114.80 | 116.56 | 114.12 | 114.63 | 114.63 | -1.28% | 510,300 |
| Jul 30, 2025 | 116.65 | 117.21 | 115.29 | 116.12 | 116.12 | -0.41% | 424,600 |
| Jul 29, 2025 | 117.18 | 117.25 | 115.17 | 116.60 | 116.60 | -0.66% | 489,541 |
| Jul 28, 2025 | 118.00 | 118.28 | 116.41 | 117.38 | 117.38 | -0.72% | 486,100 |
| Jul 25, 2025 | 118.51 | 118.72 | 116.65 | 118.23 | 118.23 | 0.19% | 549,702 |
| Jul 24, 2025 | 117.12 | 119.48 | 115.92 | 118.01 | 118.01 | 0.57% | 514,102 |
| Jul 23, 2025 | 117.75 | 118.59 | 116.89 | 117.34 | 117.34 | 0.86% | 542,943 |
| Jul 22, 2025 | 112.17 | 116.83 | 111.20 | 116.34 | 116.34 | 3.28% | 967,312 |
| Jul 21, 2025 | 113.20 | 113.96 | 111.88 | 112.65 | 112.65 | -0.19% | 347,421 |
| Jul 18, 2025 | 115.18 | 115.34 | 112.16 | 112.87 | 112.87 | -1.73% | 564,100 |