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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$165.05$165.05327,000——
2020-12-30$164.56$164.56491,100——
2020-12-29$160.28$160.28339,200——
2020-12-28$159.64$159.64679,500——
2020-12-24$157.28$157.28197,300——
2020-12-23$156.02$156.02410,400——
2020-12-22$151.51$151.51306,600——
2020-12-21$150.13$150.13258,600——
2020-12-18$150.60$150.601,142,500——
2020-12-17$148.91$148.91524,500——
2020-12-16$151.75$151.75420,300——
2020-12-15$152.58$152.58460,900——
2020-12-14$149.23$149.23567,600——
2020-12-11$145.55$145.55481,700——
2020-12-10$146.71$146.71436,700——
2020-12-09$146.05$146.05502,700——
2020-12-08$148.88$148.88387,900——
2020-12-07$148.44$148.44378,400——
2020-12-04$150.71$150.71492,800——
2020-12-03$151.00$151.00996,000——
2020-12-02$144.55$144.55382,000——
2020-12-01$143.13$143.13553,300——
2020-11-30$140.71$140.71850,800——
2020-11-27$143.28$143.28173,400——
2020-11-25$141.83$141.83361,300——
2020-11-24$142.83$142.83406,700——
2020-11-23$144.31$144.31397,700——
2020-11-20$143.10$143.10763,300——
2020-11-19$143.66$143.66388,300——
2020-11-18$143.87$143.87428,500——
2020-11-17$146.28$146.28445,400——
2020-11-16$146.06$146.06569,700——
2020-11-13$147.11$147.11419,700——
2020-11-12$145.40$145.40685,100——
2020-11-11$147.55$147.55585,000——
2020-11-10$150.62$150.62531,200——
2020-11-09$146.18$146.18480,500——
2020-11-06$148.71$148.71335,300——
2020-11-05$152.50$152.50442,300——
2020-11-04$157.33$157.331,394,600——
2020-11-03$148.65$148.651,118,100——
2020-11-02$147.25$147.25649,200——
2020-10-30$144.10$144.10563,200——
2020-10-29$145.63$145.63373,600——
2020-10-28$145.62$145.62441,700——
2020-10-27$149.56$149.56344,900——
2020-10-26$148.93$148.93351,600——
2020-10-23$150.26$150.26298,800——
2020-10-22$151.18$151.18543,500——
2020-10-21$145.39$145.39476,100——
2020-10-20$148.42$148.42458,900——
2020-10-19$147.72$147.72480,500——
2020-10-16$149.97$149.97327,100——
2020-10-15$150.42$150.42328,000——
2020-10-14$152.20$152.20285,700——
2020-10-13$152.09$152.09527,800——
2020-10-12$154.68$154.68488,100——
2020-10-09$155.41$155.41856,100——
2020-10-08$154.82$154.821,569,300——
2020-10-07$143.32$143.32450,300——
2020-10-06$140.79$140.79643,300——
2020-10-05$144.50$144.50534,300——
2020-10-02$143.50$143.50456,600——
2020-10-01$144.13$144.13511,200——
2020-09-30$142.59$142.59622,200——
2020-09-29$139.74$139.74448,400——
2020-09-28$141.49$141.49474,500——
2020-09-25$139.58$139.58455,000——
2020-09-24$138.05$138.05544,500——
2020-09-23$138.07$138.07758,700——
2020-09-22$139.21$139.21778,400——
2020-09-21$138.98$138.98723,000——
2020-09-18$141.90$141.908,444,200——
2020-09-17$140.15$140.15724,000——
2020-09-16$144.13$144.13875,800——
2020-09-15$141.50$141.50799,100——
2020-09-14$140.41$140.41811,000——
2020-09-11$136.80$136.801,000,500——
2020-09-10$139.10$139.101,057,700——
2020-09-09$140.93$140.931,175,200——
2020-09-08$138.27$138.271,853,300——
2020-09-04$131.70$131.70663,300——
2020-09-03$134.36$134.36784,000——
2020-09-02$136.15$136.15591,100——
2020-09-01$135.45$135.45787,400——
2020-08-31$134.39$134.39654,900——
2020-08-28$133.78$133.78881,500——
2020-08-27$130.06$130.06759,600——
2020-08-26$124.77$124.77412,700——
2020-08-25$123.53$123.53408,400——
2020-08-24$123.41$123.41367,400——
2020-08-21$123.72$123.72361,600——
2020-08-20$124.61$124.61361,300——
2020-08-19$124.26$124.26402,000——
2020-08-18$122.70$122.70365,500——
2020-08-17$124.19$124.19301,100——
2020-08-14$124.26$124.26490,700——
2020-08-13$123.12$123.12647,000——
2020-08-12$120.14$120.14973,400——
2020-08-11$122.67$122.67417,600——
2020-08-10$126.35$126.35523,000——
2020-08-07$126.08$126.08764,100——
2020-08-06$127.07$127.071,201,000——
2020-08-05$122.24$122.241,120,000——
2020-08-04$110.48$110.48676,400——
2020-08-03$111.93$111.93424,900——
2020-07-31$108.25$108.25901,000——
2020-07-30$113.77$113.77501,500——
2020-07-29$114.88$114.88430,400——
2020-07-28$113.95$113.95489,900——
2020-07-27$113.55$113.55399,300——
2020-07-24$112.89$112.89629,900——
2020-07-23$113.01$113.01727,100——
2020-07-22$110.26$110.26806,700——
2020-07-21$105.52$105.52554,000——
2020-07-20$108.01$108.01403,900——
2020-07-17$108.04$108.04406,200——
2020-07-16$108.56$108.56257,000——
2020-07-15$109.46$109.46530,100——
2020-07-14$107.31$107.31553,800——
2020-07-13$105.55$105.55518,700——
2020-07-10$106.60$106.60394,100——
2020-07-09$105.46$105.46747,200——
2020-07-08$107.54$107.54440,000——
2020-07-07$108.78$108.78472,800——
2020-07-06$111.20$111.20435,100——
2020-07-02$109.75$109.75440,300——
2020-07-01$109.61$109.61510,900——
2020-06-30$110.34$110.34685,900——
2020-06-29$109.58$109.58515,500——
2020-06-26$107.94$107.941,851,600——
2020-06-25$110.09$110.09484,000——
2020-06-24$109.03$109.03614,100——
2020-06-23$114.05$114.05580,300——
2020-06-22$112.83$112.83961,100——
2020-06-19$113.97$113.97998,000——
2020-06-18$110.83$110.83508,900——
2020-06-17$110.49$110.49666,800——
2020-06-16$111.58$111.581,045,700——
2020-06-15$110.50$110.501,707,300——
2020-06-12$104.68$104.681,090,600——
2020-06-11$105.71$105.711,019,200——
2020-06-10$112.56$112.561,183,700——
2020-06-09$113.05$113.052,826,400——
2020-06-08$111.29$111.292,702,300——
2020-06-05$120.65$120.65499,500——
2020-06-04$121.88$121.88572,800——
2020-06-03$118.74$118.74252,600——
2020-06-02$117.87$117.87325,200——
2020-06-01$119.37$119.37347,500——
2020-05-29$119.32$119.321,032,700——
2020-05-28$118.79$118.79610,800——
2020-05-27$113.38$113.38518,900——
2020-05-26$109.32$109.32579,000——
2020-05-22$109.59$109.59426,100——
2020-05-21$110.85$110.85580,100——
2020-05-20$114.42$114.42320,300——
2020-05-19$113.02$113.02288,100——
2020-05-18$115.72$115.72360,300——
2020-05-15$111.16$111.16284,000——
2020-05-14$108.80$108.80477,700——
2020-05-13$112.02$112.02530,900——
2020-05-12$113.90$113.90485,000——
2020-05-11$114.32$114.32527,300——
2020-05-08$110.44$110.44373,500——
2020-05-07$109.45$109.45449,100——
2020-05-06$113.30$113.30850,400——
2020-05-05$110.41$110.41527,000——
2020-05-04$108.73$108.73472,300——
2020-05-01$109.59$109.59416,500——
2020-04-30$110.25$110.25583,300——
2020-04-29$114.39$114.39469,900——
2020-04-28$112.38$112.38645,100——
2020-04-27$110.10$110.10725,700——
2020-04-24$107.15$107.15396,000——
2020-04-23$104.74$104.74414,800——
2020-04-22$102.44$102.44273,800——
2020-04-21$103.25$103.25402,000——
2020-04-20$108.78$108.78658,100——
2020-04-17$111.19$111.19508,000——
2020-04-16$107.35$107.35919,200——
2020-04-15$108.10$108.10458,300——
2020-04-14$111.07$111.07432,700——
2020-04-13$108.91$108.91358,900——
2020-04-09$109.69$109.69388,800——
2020-04-08$108.47$108.47436,100——
2020-04-07$105.22$105.22473,100——
2020-04-06$105.77$105.77622,300——
2020-04-03$98.76$98.76566,600——
2020-04-02$99.53$99.53711,400——
2020-04-01$95.68$95.68741,200——
2020-03-31$99.74$99.74732,400——
2020-03-30$99.60$99.60590,500——
2020-03-27$96.96$96.96524,800——
2020-03-26$100.74$100.74561,600——
2020-03-25$95.64$95.64708,000——
2020-03-24$95.62$95.62620,200——
2020-03-23$87.74$87.74991,900——
2020-03-20$96.13$96.13966,200——
2020-03-19$104.76$104.761,218,000——
2020-03-18$105.89$105.89797,600——
2020-03-17$105.83$105.83833,300——
2020-03-16$99.30$99.30919,000——
2020-03-13$111.35$111.351,119,600——
2020-03-12$104.55$104.551,246,900——
2020-03-11$108.04$108.04771,900——
2020-03-10$112.79$112.79892,100——
2020-03-09$110.45$110.45772,900——
2020-03-06$119.74$119.74856,000——
2020-03-05$124.50$124.50867,400——
2020-03-04$125.12$125.121,596,700——
2020-03-03$115.29$115.291,522,700——
2020-03-02$125.11$125.111,378,500——
2020-02-28$114.58$114.581,428,000——
2020-02-27$113.10$113.101,040,600——
2020-02-26$116.59$116.591,895,800——
2020-02-25$127.25$127.25679,400——
2020-02-24$130.86$130.86570,300——
2020-02-21$134.82$134.82435,300——
2020-02-20$135.50$135.50720,700——
2020-02-19$137.62$137.62522,200——
2020-02-18$136.83$136.83415,500——
2020-02-14$140.85$140.85350,600——
2020-02-13$141.93$141.93298,000——
2020-02-12$143.04$143.04456,400——
2020-02-11$144.38$144.38309,600——
2020-02-10$143.40$143.40354,400——
2020-02-07$142.54$142.54276,500——
2020-02-06$146.05$146.05492,000——
2020-02-05$144.63$144.63643,400——
2020-02-04$141.90$141.90339,500——
2020-02-03$141.55$141.55381,500——
2020-01-31$143.35$143.35710,200——
2020-01-30$145.29$145.29445,200——
2020-01-29$146.74$146.74446,500——
2020-01-28$146.00$146.00475,300——
2020-01-27$144.35$144.35490,200——
2020-01-24$145.74$145.74370,000——
2020-01-23$149.10$149.10354,900——
2020-01-22$150.47$150.47394,300——
2020-01-21$150.35$150.35329,300——
2020-01-17$151.05$151.05520,000——
2020-01-16$151.59$151.59520,300——
2020-01-15$152.74$152.74966,500——
2020-01-14$150.23$150.23429,000——
2020-01-13$145.85$145.85646,300——
2020-01-10$146.68$146.68738,800——
2020-01-09$145.59$145.59534,200——
2020-01-08$144.12$144.12373,900——
2020-01-07$144.28$144.28373,200——
2020-01-06$145.84$145.84670,600——
2020-01-03$146.09$146.09356,700——
2020-01-02$148.43$148.43369,000——