JAZZ - Jazz Pharmaceuticals plc
202.56
-0.860 -0.425%
Share volume: 777,836
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$203.42
-0.86
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $206.34 | $206.34 | $207.48 | $207.48 | $202.07 | $202.07 | $202.56 | $202.56 | 777,836 | $777,836.00 |
| 04-17-2026 | $198.13 | $198.13 | $204.13 | $204.13 | $197.68 | $197.68 | $203.42 | $203.42 | 634,763 | $634,763.00 |
| 04-16-2026 | $198.96 | $198.96 | $200.00 | $200.00 | $197.30 | $197.30 | $197.83 | $197.83 | 2,303,304 | $2,303,304.00 |
| 04-15-2026 | $202.00 | $202.00 | $202.58 | $202.58 | $198.95 | $198.95 | $199.33 | $199.33 | 658,375 | $658,375.00 |
| 04-14-2026 | $195.25 | $195.25 | $201.09 | $201.09 | $195.25 | $195.25 | $201.06 | $201.06 | 970,666 | $970,666.00 |
| 04-13-2026 | $194.60 | $194.60 | $196.32 | $196.32 | $193.19 | $193.19 | $195.31 | $195.31 | 976,092 | $976,092.00 |
| 04-10-2026 | $199.70 | $199.70 | $200.00 | $200.00 | $192.32 | $192.32 | $194.20 | $194.20 | 904,097 | $904,097.00 |
| 04-09-2026 | $194.46 | $194.46 | $200.24 | $200.24 | $194.03 | $194.03 | $198.14 | $198.14 | 946,686 | $946,686.00 |
| 04-08-2026 | $194.06 | $194.06 | $196.50 | $196.50 | $191.36 | $191.36 | $195.93 | $195.93 | 1,017,397 | $1,017,397.00 |
| 04-07-2026 | $186.94 | $186.94 | $191.40 | $191.40 | $185.47 | $185.47 | $190.94 | $190.94 | 802,014 | $802,014.00 |