Jazz Pharmaceuticals (JAZZ)
NASDAQ: JAZZ
· Real-Time Price · USD
139.48
2.27 (1.65%)
At close: Oct 03, 2025, 3:59 PM
139.48
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT
JAZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 138.09 | 140.39 | 137.51 | 139.48 | 139.48 | 1.65% | 1,051,172 |
| Oct 2, 2025 | 135.95 | 138.15 | 135.02 | 137.21 | 137.21 | 0.23% | 1,090,600 |
| Oct 1, 2025 | 131.78 | 137.50 | 131.76 | 136.90 | 136.90 | 3.87% | 907,015 |
| Sep 30, 2025 | 128.93 | 131.93 | 128.49 | 131.80 | 131.80 | 2.15% | 633,693 |
| Sep 29, 2025 | 126.97 | 129.55 | 125.79 | 129.02 | 129.02 | 1.59% | 967,014 |
| Sep 26, 2025 | 128.84 | 129.52 | 126.09 | 127.00 | 127.00 | -0.63% | 611,415 |
| Sep 25, 2025 | 128.99 | 129.25 | 126.91 | 127.80 | 127.80 | -1.38% | 453,139 |
| Sep 24, 2025 | 129.80 | 130.08 | 128.50 | 129.59 | 129.59 | 0.15% | 274,914 |
| 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 |
Page 1 of 136