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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$126.56$126.56561,600——
2013-12-30$126.79$126.79566,300——
2013-12-27$123.29$123.29362,500——
2013-12-26$125.61$125.61328,600——
2013-12-24$125.00$125.00287,700——
2013-12-23$125.41$125.41699,500——
2013-12-20$123.91$123.912,234,200——
2013-12-19$114.72$114.72396,600——
2013-12-18$113.74$113.74518,500——
2013-12-17$112.10$112.10417,200——
2013-12-16$112.19$112.191,295,300——
2013-12-13$114.53$114.53568,700——
2013-12-12$115.39$115.39467,500——
2013-12-11$115.22$115.22926,100——
2013-12-10$119.63$119.63989,200——
2013-12-09$117.13$117.131,154,500——
2013-12-06$117.04$117.04845,400——
2013-12-05$114.34$114.34471,700——
2013-12-04$114.38$114.38927,100——
2013-12-03$113.81$113.81701,900——
2013-12-02$117.75$117.75555,900——
2013-11-29$116.92$116.92243,700——
2013-11-27$115.65$115.65395,200——
2013-11-26$113.65$113.65607,100——
2013-11-25$115.01$115.01966,800——
2013-11-22$113.34$113.34952,400——
2013-11-21$114.50$114.50537,100——
2013-11-20$111.96$111.96664,400——
2013-11-19$110.00$110.00622,400——
2013-11-18$109.09$109.09754,400——
2013-11-15$108.39$108.39869,100——
2013-11-14$108.69$108.691,102,600——
2013-11-13$109.95$109.951,674,300——
2013-11-12$101.19$101.19834,300——
2013-11-11$99.80$99.80688,600——
2013-11-08$98.24$98.24763,200——
2013-11-07$93.74$93.74898,200——
2013-11-06$93.78$93.781,147,700——
2013-11-05$92.62$92.62737,400——
2013-11-04$90.60$90.60373,300——
2013-11-01$90.08$90.08369,800——
2013-10-31$90.74$90.74620,500——
2013-10-30$90.71$90.71404,500——
2013-10-29$92.03$92.03525,700——
2013-10-28$92.48$92.48313,100——
2013-10-25$92.70$92.70496,200——
2013-10-24$94.53$94.53845,600——
2013-10-23$91.63$91.63748,800——
2013-10-22$90.51$90.511,083,300——
2013-10-21$85.65$85.65495,600——
2013-10-18$85.01$85.011,010,200——
2013-10-17$84.03$84.03670,300——
2013-10-16$82.89$82.89721,400——
2013-10-15$82.62$82.62552,000——
2013-10-14$84.18$84.18908,600——
2013-10-11$83.51$83.51703,500——
2013-10-10$84.77$84.77589,200——
2013-10-09$84.28$84.281,410,700——
2013-10-08$83.78$83.782,240,100——
2013-10-07$88.97$88.97525,400——
2013-10-04$90.99$90.99601,800——
2013-10-03$89.53$89.53898,100——
2013-10-02$90.28$90.28606,000——
2013-10-01$91.10$91.10870,700——
2013-09-30$91.97$91.971,651,800——
2013-09-27$89.78$89.78383,900——
2013-09-26$90.61$90.61418,800——
2013-09-25$88.32$88.32464,900——
2013-09-24$87.94$87.94480,300——
2013-09-23$87.73$87.73364,400——
2013-09-20$88.18$88.18952,100——
2013-09-19$89.35$89.35541,200——
2013-09-18$89.47$89.47675,500——
2013-09-17$90.22$90.22510,400——
2013-09-16$89.70$89.70679,500——
2013-09-13$87.18$87.18336,300——
2013-09-12$87.33$87.33412,200——
2013-09-11$86.01$86.01444,500——
2013-09-10$87.49$87.49474,300——
2013-09-09$86.72$86.72388,000——
2013-09-06$87.29$87.29562,300——
2013-09-05$87.68$87.68396,500——
2013-09-04$88.00$88.00605,400——
2013-09-03$87.97$87.97605,100——
2013-08-30$87.69$87.69636,800——
2013-08-29$88.40$88.40910,800——
2013-08-28$85.29$85.29501,400——
2013-08-27$83.90$83.90772,700——
2013-08-26$86.10$86.101,045,800——
2013-08-23$85.25$85.25615,500——
2013-08-22$83.52$83.52448,000——
2013-08-21$83.60$83.601,298,200——
2013-08-20$81.57$81.57457,200——
2013-08-19$80.13$80.13510,000——
2013-08-16$79.91$79.91557,800——
2013-08-15$78.90$78.90607,000——
2013-08-14$80.96$80.96587,300——
2013-08-13$81.57$81.57668,100——
2013-08-12$82.14$82.14716,800——
2013-08-09$80.88$80.88606,600——
2013-08-08$81.76$81.761,710,200——
2013-08-07$80.73$80.731,504,000——
2013-08-06$77.99$77.99772,700——
2013-08-05$78.18$78.18857,000——
2013-08-02$76.23$76.23404,600——
2013-08-01$76.33$76.33573,000——
2013-07-31$75.56$75.56602,300——
2013-07-30$74.99$74.99544,100——
2013-07-29$74.14$74.14859,300——
2013-07-26$74.44$74.44642,800——
2013-07-25$74.02$74.02649,400——
2013-07-24$71.04$71.04582,000——
2013-07-23$71.52$71.52314,700——
2013-07-22$72.25$72.25665,800——
2013-07-19$71.53$71.53458,600——
2013-07-18$71.01$71.01404,200——
2013-07-17$71.80$71.80386,200——
2013-07-16$71.80$71.80738,800——
2013-07-15$72.61$72.61697,200——
2013-07-12$72.75$72.751,163,000——
2013-07-11$73.79$73.79768,600——
2013-07-10$72.79$72.79822,200——
2013-07-09$72.46$72.46463,700——
2013-07-08$72.89$72.89895,000——
2013-07-05$72.12$72.12637,100——
2013-07-03$69.85$69.85936,500——
2013-07-02$69.73$69.73837,200——
2013-07-01$69.82$69.82901,400——
2013-06-28$68.73$68.735,513,400——
2013-06-27$68.64$68.64626,900——
2013-06-26$68.16$68.16805,300——
2013-06-25$65.96$65.96714,300——
2013-06-24$65.77$65.77618,800——
2013-06-21$67.13$67.131,502,200——
2013-06-20$65.51$65.511,257,200——
2013-06-19$68.28$68.28825,600——
2013-06-18$69.66$69.66680,100——
2013-06-17$69.50$69.50895,100——
2013-06-14$70.86$70.86810,600——
2013-06-13$69.79$69.79812,900——
2013-06-12$67.09$67.09717,700——
2013-06-11$68.76$68.76539,900——
2013-06-10$69.05$69.05749,600——
2013-06-07$68.57$68.57680,400——
2013-06-06$68.52$68.52745,700——
2013-06-05$68.03$68.03853,100——
2013-06-04$67.31$67.311,158,200——
2013-06-03$68.52$68.521,107,100——
2013-05-31$67.97$67.971,251,300——
2013-05-30$68.44$68.441,201,800——
2013-05-29$66.34$66.341,116,600——
2013-05-28$66.68$66.681,362,900——
2013-05-24$63.75$63.751,208,900——
2013-05-23$63.00$63.00965,100——
2013-05-22$61.53$61.532,219,100——
2013-05-21$60.00$60.001,033,100——
2013-05-20$58.49$58.49461,700——
2013-05-17$58.36$58.361,070,200——
2013-05-16$58.32$58.32466,800——
2013-05-15$58.26$58.26525,600——
2013-05-14$59.00$59.00822,800——
2013-05-13$58.69$58.69951,000——
2013-05-10$57.96$57.961,169,200——
2013-05-09$55.28$55.28965,600——
2013-05-08$55.25$55.254,181,000——
2013-05-07$59.51$59.51643,300——
2013-05-06$59.50$59.50445,800——
2013-05-03$58.72$58.72725,900——
2013-05-02$59.23$59.23778,000——
2013-05-01$57.22$57.22656,400——
2013-04-30$58.35$58.35334,200——
2013-04-29$58.18$58.18747,100——
2013-04-26$56.25$56.25463,600——
2013-04-25$57.12$57.12794,300——
2013-04-24$55.60$55.60545,800——
2013-04-23$56.03$56.03702,800——
2013-04-22$55.17$55.17765,500——
2013-04-19$55.04$55.04415,200——
2013-04-18$54.77$54.77770,900——
2013-04-17$54.70$54.701,152,900——
2013-04-16$52.79$52.791,341,700——
2013-04-15$53.29$53.29947,900——
2013-04-12$55.95$55.95556,400——
2013-04-11$55.40$55.40752,800——
2013-04-10$54.73$54.73492,200——
2013-04-09$54.49$54.49372,100——
2013-04-08$54.59$54.59364,400——
2013-04-05$54.66$54.66468,500——
2013-04-04$55.03$55.03516,600——
2013-04-03$54.38$54.38869,600——
2013-04-02$54.88$54.88609,100——
2013-04-01$55.17$55.17564,800——
2013-03-28$55.91$55.91449,000——
2013-03-27$56.42$56.42462,200——
2013-03-26$56.01$56.01650,400——
2013-03-25$56.44$56.44481,300——
2013-03-22$56.98$56.98472,700——
2013-03-21$56.80$56.80539,500——
2013-03-20$58.21$58.21762,100——
2013-03-19$58.16$58.16549,900——
2013-03-18$58.75$58.75511,100——
2013-03-15$59.25$59.25923,100——
2013-03-14$59.11$59.11451,300——
2013-03-13$59.20$59.20640,600——
2013-03-12$59.42$59.421,100,900——
2013-03-11$59.25$59.251,042,900——
2013-03-08$58.50$58.50476,600——
2013-03-07$58.18$58.18449,000——
2013-03-06$59.12$59.12672,400——
2013-03-05$59.13$59.131,694,000——
2013-03-04$60.00$60.001,300,800——
2013-03-01$58.41$58.41686,900——
2013-02-28$58.18$58.18748,400——
2013-02-27$57.78$57.781,494,100——
2013-02-26$56.83$56.83678,800——
2013-02-25$56.03$56.03529,500——
2013-02-22$56.50$56.50331,700——
2013-02-21$55.64$55.64541,200——
2013-02-20$57.67$57.67454,500——
2013-02-19$58.22$58.22376,000——
2013-02-15$57.68$57.68641,100——
2013-02-14$57.56$57.56210,500——
2013-02-13$57.09$57.09235,700——
2013-02-12$56.42$56.42207,700——
2013-02-11$56.56$56.56196,300——
2013-02-08$56.93$56.93306,900——
2013-02-07$55.79$55.79367,700——
2013-02-06$57.50$57.50469,100——
2013-02-05$57.43$57.43453,700——
2013-02-04$56.54$56.54547,400——
2013-02-01$56.91$56.91626,900——
2013-01-31$56.39$56.39277,500——
2013-01-30$56.96$56.96230,700——
2013-01-29$57.55$57.55360,300——
2013-01-28$57.35$57.35252,800——
2013-01-25$57.35$57.35315,600——
2013-01-24$57.41$57.41305,100——
2013-01-23$57.40$57.40269,100——
2013-01-22$57.46$57.46203,800——
2013-01-18$56.69$56.69271,100——
2013-01-17$56.46$56.46432,800——
2013-01-16$56.84$56.84523,600——
2013-01-15$56.91$56.91565,600——
2013-01-14$55.56$55.56611,600——
2013-01-11$55.34$55.34431,400——
2013-01-10$56.50$56.50406,400——
2013-01-09$55.82$55.82454,700——
2013-01-08$56.01$56.01697,500——
2013-01-07$55.50$55.50353,100——
2013-01-04$55.62$55.62344,100——
2013-01-03$55.21$55.21316,300——
2013-01-02$54.58$54.58591,000——