JAZZ - Jazz Pharmaceuticals plc
188.69
2.020 1.071%
Share volume: 864,863
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$186.67
2.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $186.93 | $186.93 | $190.67 | $190.67 | $184.15 | $184.15 | $188.69 | $188.69 | 864,863 | $864,863.00 |
| 03-03-2026 | $186.12 | $186.12 | $188.75 | $188.75 | $185.16 | $185.16 | $186.67 | $186.67 | 625,320 | $625,320.00 |
| 03-02-2026 | $189.92 | $189.92 | $191.54 | $191.54 | $186.45 | $186.45 | $190.46 | $190.46 | 727,634 | $727,634.00 |
| 02-27-2026 | $189.67 | $189.67 | $192.70 | $192.70 | $187.85 | $187.85 | $190.02 | $190.02 | 757,748 | $757,748.00 |
| 02-26-2026 | $195.07 | $195.07 | $198.00 | $198.00 | $188.30 | $188.30 | $188.97 | $188.97 | 1,851,308 | $1,851,308.00 |
| 02-25-2026 | $180.00 | $180.00 | $197.47 | $197.47 | $178.00 | $178.00 | $196.83 | $196.83 | 5,594,950 | $5,594,950.00 |
| 02-24-2026 | $172.62 | $172.62 | $173.94 | $173.94 | $171.57 | $171.57 | $173.83 | $173.83 | 984,875 | $984,875.00 |
| 02-23-2026 | $169.84 | $169.84 | $174.00 | $174.00 | $169.36 | $169.36 | $173.25 | $173.25 | 1,264,867 | $1,264,867.00 |
| 02-20-2026 | $169.34 | $169.34 | $172.46 | $172.46 | $168.56 | $168.56 | $172.19 | $172.19 | 1,309,697 | $1,309,697.00 |
| 02-19-2026 | $168.50 | $168.50 | $170.51 | $170.51 | $167.35 | $167.35 | $169.59 | $169.59 | 934,940 | $934,940.00 |