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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$123.96$123.96444,600——
2018-12-28$121.70$121.70479,500——
2018-12-27$121.30$121.30623,400——
2018-12-26$122.17$122.17514,700——
2018-12-24$120.31$120.31435,600——
2018-12-21$115.94$115.941,792,600——
2018-12-20$130.70$130.70562,500——
2018-12-19$131.78$131.78797,100——
2018-12-18$138.25$138.25576,400——
2018-12-17$138.49$138.49510,500——
2018-12-14$140.56$140.56784,300——
2018-12-13$142.10$142.10506,100——
2018-12-12$140.81$140.81709,400——
2018-12-11$140.38$140.38825,100——
2018-12-10$139.65$139.651,350,700——
2018-12-07$141.17$141.17977,200——
2018-12-06$143.50$143.501,118,600——
2018-12-04$144.65$144.65858,600——
2018-12-03$148.82$148.82699,100——
2018-11-30$151.20$151.201,131,500——
2018-11-29$147.52$147.52830,600——
2018-11-28$146.43$146.431,009,300——
2018-11-27$149.93$149.93591,400——
2018-11-26$150.96$150.96713,500——
2018-11-23$150.09$150.09398,900——
2018-11-21$147.62$147.62686,600——
2018-11-20$145.63$145.63869,900——
2018-11-19$143.19$143.19732,500——
2018-11-16$142.80$142.80627,800——
2018-11-15$143.66$143.66727,300——
2018-11-14$141.79$141.79618,900——
2018-11-13$150.69$150.69944,100——
2018-11-12$148.54$148.54972,500——
2018-11-09$145.57$145.571,051,500——
2018-11-08$142.19$142.191,743,700——
2018-11-07$140.41$140.413,050,700——
2018-11-06$164.41$164.41816,500——
2018-11-05$162.17$162.17582,000——
2018-11-02$163.07$163.07329,100——
2018-11-01$163.72$163.72591,600——
2018-10-31$158.82$158.82776,600——
2018-10-30$155.53$155.53444,800——
2018-10-29$153.35$153.35394,600——
2018-10-26$154.29$154.29534,400——
2018-10-25$153.95$153.95231,800——
2018-10-24$152.23$152.23445,100——
2018-10-23$158.65$158.65347,000——
2018-10-22$157.25$157.25298,300——
2018-10-19$155.99$155.99417,500——
2018-10-18$156.00$156.00317,100——
2018-10-17$158.86$158.86474,900——
2018-10-16$157.88$157.88558,500——
2018-10-15$155.27$155.27596,000——
2018-10-12$158.82$158.82769,300——
2018-10-11$155.38$155.38645,300——
2018-10-10$162.00$162.00392,200——
2018-10-09$165.96$165.96447,900——
2018-10-08$162.03$162.03232,700——
2018-10-05$162.67$162.67346,300——
2018-10-04$164.05$164.05311,600——
2018-10-03$166.74$166.74481,600——
2018-10-02$166.70$166.70343,800——
2018-10-01$165.55$165.55432,800——
2018-09-28$168.13$168.13390,500——
2018-09-27$166.31$166.31265,800——
2018-09-26$164.50$164.50369,200——
2018-09-25$163.54$163.54412,300——
2018-09-24$163.31$163.31364,000——
2018-09-21$163.78$163.78548,600——
2018-09-20$164.36$164.36309,200——
2018-09-19$163.03$163.03393,100——
2018-09-18$161.93$161.93575,000——
2018-09-17$161.01$161.01501,700——
2018-09-14$163.07$163.07628,700——
2018-09-13$165.19$165.19505,900——
2018-09-12$165.84$165.84385,100——
2018-09-11$165.83$165.83389,800——
2018-09-10$165.96$165.96356,500——
2018-09-07$166.78$166.78405,100——
2018-09-06$168.80$168.80391,200——
2018-09-05$171.30$171.30346,000——
2018-09-04$171.42$171.42355,200——
2018-08-31$170.92$170.92486,500——
2018-08-30$171.67$171.67446,900——
2018-08-29$171.46$171.46264,500——
2018-08-28$169.98$169.98456,400——
2018-08-27$169.09$169.09777,100——
2018-08-24$167.41$167.41500,700——
2018-08-23$169.50$169.50980,500——
2018-08-22$172.80$172.80392,900——
2018-08-21$173.97$173.97312,800——
2018-08-20$174.25$174.25464,100——
2018-08-17$173.81$173.81616,000——
2018-08-16$173.12$173.12446,700——
2018-08-15$173.98$173.98440,000——
2018-08-14$176.29$176.29271,200——
2018-08-13$175.37$175.37262,600——
2018-08-10$176.11$176.11418,200——
2018-08-09$177.73$177.73471,700——
2018-08-08$175.58$175.58821,400——
2018-08-07$179.90$179.90963,900——
2018-08-06$176.59$176.59387,200——
2018-08-03$176.05$176.05276,400——
2018-08-02$174.65$174.65395,900——
2018-08-01$172.17$172.17310,100——
2018-07-31$173.08$173.08348,500——
2018-07-30$172.57$172.57290,200——
2018-07-27$172.34$172.34404,100——
2018-07-26$176.30$176.30279,400——
2018-07-25$176.22$176.22294,000——
2018-07-24$174.33$174.33324,700——
2018-07-23$177.50$177.50313,200——
2018-07-20$176.49$176.49294,900——
2018-07-19$177.11$177.11424,300——
2018-07-18$176.05$176.05320,000——
2018-07-17$175.60$175.60251,100——
2018-07-16$174.81$174.81271,700——
2018-07-13$175.98$175.98902,500——
2018-07-12$179.46$179.46592,300——
2018-07-11$179.88$179.88509,300——
2018-07-10$180.57$180.57390,600——
2018-07-09$179.40$179.40366,900——
2018-07-06$177.67$177.67323,700——
2018-07-05$176.49$176.49492,300——
2018-07-03$172.94$172.94173,400——
2018-07-02$173.15$173.15410,700——
2018-06-29$172.30$172.30430,800——
2018-06-28$173.86$173.86459,800——
2018-06-27$174.50$174.50691,400——
2018-06-26$173.90$173.90376,100——
2018-06-25$175.62$175.62525,600——
2018-06-22$178.50$178.504,217,800——
2018-06-21$180.13$180.13690,700——
2018-06-20$183.18$183.181,013,600——
2018-06-19$180.35$180.35660,600——
2018-06-18$177.81$177.81345,400——
2018-06-15$178.10$178.10668,600——
2018-06-14$177.23$177.23406,400——
2018-06-13$175.81$175.81531,200——
2018-06-12$175.36$175.36479,500——
2018-06-11$177.93$177.93474,300——
2018-06-08$176.79$176.79408,900——
2018-06-07$175.53$175.53738,400——
2018-06-06$175.29$175.29704,000——
2018-06-05$172.54$172.54521,300——
2018-06-04$172.02$172.02492,700——
2018-06-01$170.75$170.75928,600——
2018-05-31$169.00$169.00617,200——
2018-05-30$168.48$168.48469,200——
2018-05-29$165.55$165.55508,300——
2018-05-25$165.02$165.02369,500——
2018-05-24$163.58$163.58503,400——
2018-05-23$164.95$164.95431,700——
2018-05-22$167.09$167.09364,600——
2018-05-21$166.05$166.05431,100——
2018-05-18$167.51$167.51477,800——
2018-05-17$165.01$165.01603,600——
2018-05-16$161.24$161.24608,400——
2018-05-15$162.86$162.86530,200——
2018-05-14$166.00$166.00879,500——
2018-05-11$164.42$164.421,103,400——
2018-05-10$161.08$161.081,029,200——
2018-05-09$156.31$156.311,525,300——
2018-05-08$147.56$147.56514,600——
2018-05-07$147.03$147.03460,800——
2018-05-04$147.26$147.26482,300——
2018-05-03$148.03$148.03499,000——
2018-05-02$151.52$151.52358,000——
2018-05-01$154.38$154.38458,000——
2018-04-30$152.04$152.04283,500——
2018-04-27$153.79$153.79264,200——
2018-04-26$154.09$154.09202,000——
2018-04-25$154.67$154.67290,700——
2018-04-24$154.51$154.51304,400——
2018-04-23$155.64$155.64238,800——
2018-04-20$157.95$157.95259,400——
2018-04-19$158.72$158.72476,500——
2018-04-18$158.04$158.04431,200——
2018-04-17$157.59$157.59548,900——
2018-04-16$155.96$155.96414,700——
2018-04-13$156.07$156.07212,800——
2018-04-12$156.46$156.46336,400——
2018-04-11$154.97$154.97306,700——
2018-04-10$155.94$155.94619,800——
2018-04-09$150.86$150.86436,700——
2018-04-06$149.91$149.91475,800——
2018-04-05$152.61$152.61652,300——
2018-04-04$150.18$150.18375,400——
2018-04-03$147.42$147.42404,800——
2018-04-02$146.33$146.33378,300——
2018-03-29$150.99$150.99639,700——
2018-03-28$147.66$147.66325,500——
2018-03-27$146.51$146.51410,500——
2018-03-26$151.03$151.03401,500——
2018-03-23$147.98$147.98415,700——
2018-03-22$150.68$150.68316,400——
2018-03-21$153.74$153.74267,800——
2018-03-20$154.26$154.26360,300——
2018-03-19$157.16$157.16784,200——
2018-03-16$154.09$154.09727,900——
2018-03-15$148.70$148.70371,600——
2018-03-14$150.74$150.74343,600——
2018-03-13$150.98$150.98347,300——
2018-03-12$154.00$154.00363,300——
2018-03-09$152.43$152.43644,000——
2018-03-08$147.66$147.66516,400——
2018-03-07$145.29$145.29455,100——
2018-03-06$144.85$144.85538,500——
2018-03-05$143.39$143.39309,800——
2018-03-02$141.45$141.45361,800——
2018-03-01$140.67$140.67489,900——
2018-02-28$144.80$144.80847,000——
2018-02-27$143.80$143.80507,100——
2018-02-26$147.44$147.44390,700——
2018-02-23$147.46$147.46267,400——
2018-02-22$144.42$144.42239,400——
2018-02-21$145.39$145.39276,000——
2018-02-20$144.78$144.78421,600——
2018-02-16$145.76$145.76294,700——
2018-02-15$143.99$143.99271,500——
2018-02-14$145.84$145.84326,400——
2018-02-13$141.41$141.41295,300——
2018-02-12$139.92$139.92241,300——
2018-02-09$139.93$139.93410,100——
2018-02-08$138.51$138.51393,600——
2018-02-07$143.01$143.01317,200——
2018-02-06$143.00$143.00700,100——
2018-02-05$139.26$139.26417,600——
2018-02-02$143.83$143.83343,700——
2018-02-01$146.35$146.35351,100——
2018-01-31$145.74$145.74436,500——
2018-01-30$149.87$149.87540,400——
2018-01-29$155.77$155.77414,400——
2018-01-26$155.79$155.79342,800——
2018-01-25$153.12$153.12386,000——
2018-01-24$152.86$152.86375,500——
2018-01-23$153.04$153.04419,800——
2018-01-22$152.42$152.42508,600——
2018-01-19$148.70$148.70417,400——
2018-01-18$149.25$149.25435,500——
2018-01-17$149.71$149.71459,100——
2018-01-16$149.80$149.80630,000——
2018-01-12$150.19$150.19787,400——
2018-01-11$148.50$148.50878,600——
2018-01-10$142.14$142.14414,700——
2018-01-09$143.04$143.04904,900——
2018-01-08$136.53$136.53451,600——
2018-01-05$135.59$135.59379,000——
2018-01-04$136.74$136.74308,400——
2018-01-03$138.93$138.93367,000——
2018-01-02$137.40$137.40330,700——