NASDAQ:JAZZ | Historical Stock Price | Jazz Pharmaceuticals plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.83$6.40$22.41$78.46$274.652007-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.25$53.25536,000——
2012-12-28$52.75$52.75276,900——
2012-12-27$53.00$53.00331,600——
2012-12-26$52.87$52.87321,200——
2012-12-24$52.73$52.73132,900——
2012-12-21$52.84$52.84983,600——
2012-12-20$52.90$52.90588,700——
2012-12-19$52.26$52.26473,500——
2012-12-18$52.55$52.55747,400——
2012-12-17$50.93$50.93986,000——
2012-12-14$50.99$50.991,063,600——
2012-12-13$50.36$50.36321,100——
2012-12-12$50.39$50.39424,300——
2012-12-11$50.59$50.59622,300——
2012-12-10$50.31$50.31490,600——
2012-12-07$51.31$51.31549,200——
2012-12-06$51.00$51.00998,900——
2012-12-05$51.30$51.30782,500——
2012-12-04$51.65$51.65472,500——
2012-12-03$52.07$52.07435,700——
2012-11-30$53.88$53.88499,400——
2012-11-29$53.58$53.58761,300——
2012-11-28$51.07$51.07781,100——
2012-11-27$51.91$51.91317,300——
2012-11-26$51.85$51.85335,000——
2012-11-23$52.75$52.7598,800——
2012-11-21$52.02$52.02226,600——
2012-11-20$52.21$52.21210,400——
2012-11-19$53.19$53.19340,300——
2012-11-16$51.73$51.73603,200——
2012-11-15$49.96$49.96525,800——
2012-11-14$50.58$50.58600,300——
2012-11-13$52.99$52.99508,800——
2012-11-12$51.70$51.70402,900——
2012-11-09$52.97$52.971,343,000——
2012-11-08$53.25$53.25577,000——
2012-11-07$52.74$52.74572,300——
2012-11-06$53.50$53.50468,200——
2012-11-05$55.30$55.30298,400——
2012-11-02$54.15$54.15382,000——
2012-11-01$55.39$55.39532,200——
2012-10-31$53.62$53.62386,400——
2012-10-26$54.73$54.73394,000——
2012-10-25$55.66$55.66231,500——
2012-10-24$55.28$55.28339,800——
2012-10-23$55.61$55.61574,500——
2012-10-22$54.46$54.46409,000——
2012-10-19$55.37$55.37435,400——
2012-10-18$57.47$57.47430,400——
2012-10-17$58.15$58.15373,900——
2012-10-16$56.76$56.76191,700——
2012-10-15$57.03$57.03202,400——
2012-10-12$56.14$56.14390,100——
2012-10-11$57.23$57.23343,600——
2012-10-10$56.34$56.34382,100——
2012-10-09$56.26$56.26432,500——
2012-10-08$56.96$56.96512,000——
2012-10-05$58.54$58.54462,400——
2012-10-04$59.34$59.34546,400——
2012-10-03$58.75$58.75656,800——
2012-10-02$58.76$58.76788,100——
2012-10-01$58.27$58.27793,200——
2012-09-28$57.00$57.00753,100——
2012-09-27$57.15$57.151,079,100——
2012-09-26$54.79$54.79928,900——
2012-09-25$56.64$56.64692,500——
2012-09-24$57.20$57.20881,900——
2012-09-21$58.50$58.501,830,600——
2012-09-20$57.01$57.011,278,400——
2012-09-19$57.59$57.591,473,200——
2012-09-18$57.05$57.052,477,500——
2012-09-17$55.29$55.294,234,500——
2012-09-14$48.12$48.12697,900——
2012-09-13$48.07$48.07396,100——
2012-09-12$48.55$48.55583,800——
2012-09-11$47.84$47.842,150,400——
2012-09-10$43.56$43.56943,800——
2012-09-07$44.56$44.56655,300——
2012-09-06$45.12$45.121,116,600——
2012-09-05$44.93$44.93751,500——
2012-09-04$45.41$45.41555,900——
2012-08-31$45.51$45.51246,800——
2012-08-30$45.29$45.29755,200——
2012-08-29$45.60$45.60474,800——
2012-08-28$45.84$45.84414,400——
2012-08-27$46.32$46.32367,900——
2012-08-24$46.50$46.50945,900——
2012-08-23$46.14$46.14421,500——
2012-08-22$46.52$46.52440,700——
2012-08-21$46.65$46.65529,700——
2012-08-20$47.56$47.56750,900——
2012-08-17$48.46$48.46412,400——
2012-08-16$47.77$47.77513,500——
2012-08-15$47.72$47.72461,600——
2012-08-14$46.71$46.71665,500——
2012-08-13$47.45$47.45548,700——
2012-08-10$47.23$47.23472,000——
2012-08-09$46.83$46.83964,800——
2012-08-08$46.60$46.603,184,900——
2012-08-07$48.65$48.65772,200——
2012-08-06$49.01$49.01599,100——
2012-08-03$48.50$48.50460,900——
2012-08-02$47.11$47.11365,800——
2012-08-01$47.34$47.34678,800——
2012-07-31$48.07$48.07554,000——
2012-07-30$48.05$48.05476,100——
2012-07-27$48.50$48.50564,400——
2012-07-26$47.83$47.83455,300——
2012-07-25$46.17$46.17208,800——
2012-07-24$45.99$45.99295,900——
2012-07-23$46.68$46.68247,000——
2012-07-20$47.74$47.74306,800——
2012-07-19$48.92$48.92417,200——
2012-07-18$48.56$48.56671,700——
2012-07-17$48.70$48.70841,800——
2012-07-16$47.29$47.29752,000——
2012-07-13$46.36$46.36562,300——
2012-07-12$45.22$45.22652,400——
2012-07-11$44.40$44.40441,500——
2012-07-10$44.80$44.80558,000——
2012-07-09$45.50$45.50291,100——
2012-07-06$45.62$45.62496,300——
2012-07-05$46.47$46.47469,300——
2012-07-03$46.24$46.24471,800——
2012-07-02$45.43$45.43638,700——
2012-06-29$45.01$45.01618,400——
2012-06-28$43.97$43.97335,500——
2012-06-27$44.47$44.47668,300——
2012-06-26$44.15$44.15631,800——
2012-06-25$44.50$44.50874,400——
2012-06-22$45.71$45.713,479,800——
2012-06-21$45.06$45.06956,300——
2012-06-20$46.03$46.03720,000——
2012-06-19$46.35$46.35773,700——
2012-06-18$45.64$45.64960,300——
2012-06-15$44.45$44.451,013,700——
2012-06-14$43.06$43.06615,100——
2012-06-13$42.37$42.37843,300——
2012-06-12$42.09$42.09752,900——
2012-06-11$41.23$41.23772,700——
2012-06-08$43.32$43.32679,700——
2012-06-07$42.29$42.29940,900——
2012-06-06$43.70$43.70659,400——
2012-06-05$43.00$43.00620,500——
2012-06-04$42.27$42.27632,100——
2012-06-01$42.10$42.10904,500——
2012-05-31$43.20$43.201,364,400——
2012-05-30$44.72$44.72909,500——
2012-05-29$46.07$46.07727,600——
2012-05-25$45.86$45.86924,100——
2012-05-24$44.92$44.92672,800——
2012-05-23$43.86$43.861,122,800——
2012-05-22$43.66$43.661,015,700——
2012-05-21$43.79$43.79917,700——
2012-05-18$42.43$42.431,256,300——
2012-05-17$43.14$43.141,107,200——
2012-05-16$45.19$45.19592,800——
2012-05-15$45.22$45.221,445,700——
2012-05-14$47.87$47.871,024,800——
2012-05-11$50.45$50.45689,100——
2012-05-10$49.99$49.99795,000——
2012-05-09$49.57$49.571,376,300——
2012-05-08$50.37$50.371,018,800——
2012-05-07$50.77$50.77512,300——
2012-05-04$50.79$50.79444,600——
2012-05-03$51.65$51.65614,500——
2012-05-02$51.51$51.51724,100——
2012-05-01$51.00$51.00653,000——
2012-04-30$51.03$51.03786,200——
2012-04-27$51.72$51.724,298,400——
2012-04-26$45.20$45.20572,800——
2012-04-25$45.38$45.38744,800——
2012-04-24$43.52$43.52448,700——
2012-04-23$43.66$43.66421,500——
2012-04-20$44.03$44.03752,900——
2012-04-19$44.27$44.27449,500——
2012-04-18$44.77$44.77367,900——
2012-04-17$45.03$45.03677,800——
2012-04-16$44.75$44.75628,900——
2012-04-13$45.68$45.681,321,600——
2012-04-12$44.64$44.641,849,300——
2012-04-11$46.43$46.432,079,900——
2012-04-10$48.88$48.881,687,700——
2012-04-09$49.86$49.86960,300——
2012-04-05$49.47$49.47512,400——
2012-04-04$48.86$48.86513,300——
2012-04-03$49.55$49.55432,600——
2012-04-02$49.45$49.45631,500——
2012-03-30$48.47$48.47461,100——
2012-03-29$47.82$47.82368,800——
2012-03-28$47.79$47.79867,900——
2012-03-27$48.30$48.30438,400——
2012-03-26$48.89$48.89819,200——
2012-03-23$48.17$48.17895,800——
2012-03-22$47.33$47.33550,700——
2012-03-21$47.24$47.241,125,600——
2012-03-20$45.75$45.751,065,700——
2012-03-19$46.31$46.311,264,100——
2012-03-16$46.58$46.58967,300——
2012-03-15$46.76$46.76672,400——
2012-03-14$46.48$46.481,083,700——
2012-03-13$47.91$47.91771,900——
2012-03-12$47.89$47.89562,300——
2012-03-09$48.67$48.67816,000——
2012-03-08$48.99$48.991,280,500——
2012-03-07$48.53$48.53984,300——
2012-03-06$48.72$48.723,898,200——
2012-03-05$51.33$51.33442,600——
2012-03-02$51.90$51.90665,200——
2012-03-01$51.83$51.831,814,500——
2012-02-29$52.47$52.471,290,400——
2012-02-28$51.58$51.582,141,300——
2012-02-27$50.55$50.551,190,500——
2012-02-24$50.81$50.811,572,100——
2012-02-23$48.57$48.57780,700——
2012-02-22$47.63$47.63663,200——
2012-02-21$46.91$46.91884,000——
2012-02-17$47.21$47.211,839,600——
2012-02-16$49.32$49.32359,000——
2012-02-15$49.40$49.40853,900——
2012-02-14$49.76$49.76642,000——
2012-02-13$49.73$49.73678,800——
2012-02-10$48.30$48.30818,200——
2012-02-09$49.24$49.24692,600——
2012-02-08$49.97$49.97909,000——
2012-02-07$50.54$50.54937,700——
2012-02-06$50.37$50.371,893,600——
2012-02-03$48.01$48.01631,600——
2012-02-02$47.78$47.78498,600——
2012-02-01$48.44$48.441,017,000——
2012-01-31$46.50$46.50698,200——
2012-01-30$46.76$46.761,655,400——
2012-01-27$47.98$47.981,816,400——
2012-01-26$46.52$46.521,016,800——
2012-01-25$45.96$45.96788,700——
2012-01-24$46.00$46.00802,900——
2012-01-23$47.03$47.031,221,000——
2012-01-20$45.98$45.98783,900——
2012-01-19$46.56$46.56651,300——
2012-01-18$47.34$47.341,266,100——
2012-01-17$46.64$46.64701,100——
2012-01-13$46.70$46.70872,800——
2012-01-12$46.78$46.781,426,100——
2012-01-11$48.60$48.60724,400——
2012-01-10$48.52$48.521,213,400——
2012-01-09$48.20$48.201,537,200——
2012-01-06$45.39$45.392,686,400——
2012-01-05$41.46$41.461,026,200——
2012-01-04$40.79$40.791,105,400——
2012-01-03$38.59$38.59364,400——