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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$149.28$149.28253,600——
2019-12-30$148.65$148.65192,300——
2019-12-27$150.93$150.93212,400——
2019-12-26$152.63$152.63203,000——
2019-12-24$153.73$153.73102,000——
2019-12-23$153.16$153.16522,100——
2019-12-20$153.25$153.25568,400——
2019-12-19$152.27$152.27617,400——
2019-12-18$148.39$148.39632,400——
2019-12-17$149.30$149.30370,400——
2019-12-16$148.80$148.80357,900——
2019-12-13$147.88$147.88527,600——
2019-12-12$149.90$149.90431,600——
2019-12-11$148.12$148.12401,200——
2019-12-10$150.06$150.06519,300——
2019-12-09$151.34$151.34521,800——
2019-12-06$149.46$149.46409,700——
2019-12-05$148.10$148.10501,400——
2019-12-04$148.16$148.16584,500——
2019-12-03$146.45$146.451,160,500——
2019-12-02$150.38$150.38876,500——
2019-11-29$151.12$151.12334,900——
2019-11-27$150.11$150.11663,100——
2019-11-26$149.41$149.41774,400——
2019-11-25$147.66$147.66822,800——
2019-11-22$146.29$146.29765,100——
2019-11-21$142.63$142.63693,300——
2019-11-20$140.65$140.65831,800——
2019-11-19$138.90$138.90603,900——
2019-11-18$138.62$138.62528,200——
2019-11-15$138.64$138.64542,900——
2019-11-14$133.82$133.82538,300——
2019-11-13$133.31$133.31410,400——
2019-11-12$132.33$132.33403,200——
2019-11-11$130.88$130.88427,200——
2019-11-08$130.14$130.14747,600——
2019-11-07$125.96$125.96615,200——
2019-11-06$127.27$127.271,271,500——
2019-11-05$127.80$127.80626,600——
2019-11-04$128.62$128.62451,900——
2019-11-01$127.02$127.02406,600——
2019-10-31$125.63$125.63329,500——
2019-10-30$126.23$126.23264,600——
2019-10-29$126.85$126.85484,200——
2019-10-28$124.28$124.28286,100——
2019-10-25$123.85$123.85251,600——
2019-10-24$123.49$123.49208,000——
2019-10-23$124.79$124.79370,700——
2019-10-22$122.56$122.56297,700——
2019-10-21$121.07$121.07433,400——
2019-10-18$119.65$119.65526,500——
2019-10-17$121.13$121.13342,900——
2019-10-16$119.77$119.77640,800——
2019-10-15$118.05$118.051,205,400——
2019-10-14$117.65$117.65899,600——
2019-10-11$118.67$118.67414,400——
2019-10-10$117.96$117.96294,200——
2019-10-09$118.91$118.91533,800——
2019-10-08$118.58$118.58818,500——
2019-10-07$125.59$125.59497,800——
2019-10-04$125.85$125.85354,600——
2019-10-03$126.30$126.30473,300——
2019-10-02$124.36$124.36305,400——
2019-10-01$126.66$126.66252,400——
2019-09-30$128.14$128.14327,700——
2019-09-27$127.26$127.26343,800——
2019-09-26$128.39$128.39425,000——
2019-09-25$130.95$130.95422,400——
2019-09-24$132.91$132.91665,100——
2019-09-23$129.23$129.23402,700——
2019-09-20$129.21$129.21740,900——
2019-09-19$129.25$129.25468,500——
2019-09-18$130.49$130.49447,500——
2019-09-17$131.77$131.77471,900——
2019-09-16$134.01$134.01370,300——
2019-09-13$131.41$131.41691,200——
2019-09-12$131.45$131.45339,500——
2019-09-11$133.35$133.35625,200——
2019-09-10$127.16$127.161,425,400——
2019-09-09$125.29$125.29677,200——
2019-09-06$126.46$126.46546,800——
2019-09-05$126.78$126.78483,500——
2019-09-04$126.59$126.59386,400——
2019-09-03$126.92$126.92350,700——
2019-08-30$128.15$128.15502,900——
2019-08-29$127.78$127.78327,400——
2019-08-28$126.49$126.49742,800——
2019-08-27$125.18$125.18629,900——
2019-08-26$128.99$128.99441,500——
2019-08-23$129.00$129.00357,600——
2019-08-22$130.83$130.83307,300——
2019-08-21$133.85$133.85501,600——
2019-08-20$136.45$136.45331,900——
2019-08-19$135.75$135.75364,100——
2019-08-16$134.83$134.83241,900——
2019-08-15$131.39$131.39546,600——
2019-08-14$133.35$133.35279,800——
2019-08-13$136.79$136.79399,500——
2019-08-12$136.67$136.67319,900——
2019-08-09$137.37$137.37342,300——
2019-08-08$137.12$137.12394,500——
2019-08-07$136.68$136.68973,500——
2019-08-06$141.16$141.16757,900——
2019-08-05$135.50$135.50461,000——
2019-08-02$139.66$139.66391,600——
2019-08-01$141.50$141.50481,500——
2019-07-31$139.38$139.38383,700——
2019-07-30$141.48$141.48263,300——
2019-07-29$138.76$138.76225,600——
2019-07-26$138.05$138.05500,300——
2019-07-25$136.00$136.00380,800——
2019-07-24$136.19$136.19235,100——
2019-07-23$133.52$133.52323,400——
2019-07-22$133.65$133.65379,300——
2019-07-19$136.62$136.62537,600——
2019-07-18$138.23$138.23412,200——
2019-07-17$137.62$137.62279,200——
2019-07-16$136.61$136.61260,500——
2019-07-15$134.92$134.92368,100——
2019-07-12$133.13$133.13613,300——
2019-07-11$138.23$138.23563,500——
2019-07-10$141.75$141.75421,400——
2019-07-09$142.71$142.71452,500——
2019-07-08$140.91$140.91464,800——
2019-07-05$141.07$141.07254,500——
2019-07-03$143.24$143.24290,500——
2019-07-02$143.21$143.21465,700——
2019-07-01$142.22$142.22350,700——
2019-06-28$142.56$142.56983,400——
2019-06-27$138.10$138.10313,000——
2019-06-26$136.82$136.82523,800——
2019-06-25$136.50$136.50687,000——
2019-06-24$131.31$131.31484,600——
2019-06-21$134.37$134.37706,000——
2019-06-20$135.36$135.36516,600——
2019-06-19$133.77$133.77456,600——
2019-06-18$132.16$132.16412,100——
2019-06-17$129.08$129.08690,300——
2019-06-14$130.43$130.43511,000——
2019-06-13$130.31$130.31390,900——
2019-06-12$128.52$128.52674,900——
2019-06-11$128.55$128.55499,400——
2019-06-10$129.15$129.15494,900——
2019-06-07$130.97$130.97349,800——
2019-06-06$128.77$128.77394,000——
2019-06-05$130.40$130.40604,600——
2019-06-04$130.08$130.08651,100——
2019-06-03$127.14$127.14475,600——
2019-05-31$125.55$125.55556,500——
2019-05-30$128.00$128.00515,900——
2019-05-29$131.86$131.86585,800——
2019-05-28$133.25$133.25719,600——
2019-05-24$136.76$136.76544,400——
2019-05-23$137.42$137.42496,500——
2019-05-22$140.92$140.92647,200——
2019-05-21$139.91$139.91447,700——
2019-05-20$138.33$138.33330,500——
2019-05-17$139.16$139.16271,100——
2019-05-16$139.37$139.37292,900——
2019-05-15$138.31$138.31390,700——
2019-05-14$136.30$136.30350,900——
2019-05-13$135.79$135.79367,900——
2019-05-10$139.17$139.17516,400——
2019-05-09$139.88$139.88521,400——
2019-05-08$140.59$140.591,344,100——
2019-05-07$128.65$128.65571,400——
2019-05-06$132.81$132.81392,700——
2019-05-03$132.32$132.32372,000——
2019-05-02$129.57$129.57390,300——
2019-05-01$129.62$129.62350,800——
2019-04-30$129.77$129.77307,200——
2019-04-29$131.05$131.05343,200——
2019-04-26$130.99$130.99379,800——
2019-04-25$128.53$128.53451,000——
2019-04-24$129.42$129.42521,900——
2019-04-23$129.78$129.78951,100——
2019-04-22$125.97$125.97544,300——
2019-04-18$128.44$128.44567,800——
2019-04-17$127.68$127.68871,100——
2019-04-16$135.90$135.90456,800——
2019-04-15$138.39$138.39520,400——
2019-04-12$137.12$137.12425,600——
2019-04-11$139.80$139.80311,400——
2019-04-10$141.09$141.09387,900——
2019-04-09$140.09$140.09508,000——
2019-04-08$143.53$143.53390,300——
2019-04-05$144.48$144.48301,400——
2019-04-04$143.06$143.06491,900——
2019-04-03$139.90$139.90648,700——
2019-04-02$140.70$140.70582,100——
2019-04-01$142.94$142.94722,500——
2019-03-29$142.95$142.95679,300——
2019-03-28$140.14$140.14526,200——
2019-03-27$137.29$137.29723,100——
2019-03-26$136.54$136.54628,800——
2019-03-25$136.92$136.92474,400——
2019-03-22$136.60$136.60845,000——
2019-03-21$136.03$136.03814,300——
2019-03-20$133.57$133.571,006,500——
2019-03-19$135.55$135.551,073,700——
2019-03-18$134.45$134.45718,000——
2019-03-15$136.71$136.71696,400——
2019-03-14$134.80$134.80512,900——
2019-03-13$135.22$135.22510,000——
2019-03-12$133.85$133.85678,600——
2019-03-11$133.00$133.00639,700——
2019-03-08$132.52$132.52752,100——
2019-03-07$135.88$135.88940,000——
2019-03-06$135.70$135.70695,800——
2019-03-05$135.82$135.82750,200——
2019-03-04$134.48$134.48731,400——
2019-03-01$138.98$138.98824,500——
2019-02-28$140.03$140.031,256,400——
2019-02-27$137.83$137.831,542,900——
2019-02-26$127.76$127.761,395,200——
2019-02-25$126.25$126.251,052,600——
2019-02-22$126.01$126.01546,700——
2019-02-21$125.21$125.21429,600——
2019-02-20$126.78$126.78432,700——
2019-02-19$126.98$126.98342,100——
2019-02-15$125.93$125.93515,600——
2019-02-14$125.32$125.32329,900——
2019-02-13$124.33$124.33584,900——
2019-02-12$121.81$121.811,328,000——
2019-02-11$124.12$124.12771,900——
2019-02-08$125.08$125.08548,300——
2019-02-07$125.07$125.07355,600——
2019-02-06$127.79$127.79375,300——
2019-02-05$128.51$128.51586,200——
2019-02-04$128.68$128.68384,500——
2019-02-01$128.35$128.35601,900——
2019-01-31$125.89$125.89950,000——
2019-01-30$125.49$125.49486,900——
2019-01-29$124.97$124.97461,300——
2019-01-28$124.74$124.74678,600——
2019-01-25$126.93$126.93729,500——
2019-01-24$125.73$125.73490,400——
2019-01-23$128.01$128.01433,600——
2019-01-22$128.66$128.66478,500——
2019-01-18$129.07$129.07625,500——
2019-01-17$127.39$127.39819,400——
2019-01-16$128.17$128.171,045,000——
2019-01-15$128.00$128.001,122,800——
2019-01-14$127.25$127.25575,400——
2019-01-11$128.85$128.85498,000——
2019-01-10$130.48$130.48663,800——
2019-01-09$131.31$131.31710,500——
2019-01-08$128.08$128.081,172,700——
2019-01-07$128.76$128.76631,200——
2019-01-04$128.75$128.75857,700——
2019-01-03$126.01$126.01717,700——
2019-01-02$125.13$125.13531,600——