NASDAQ : JAZZ
Jazz Pharmaceuticals plc — Price history
Healthcare · Biotechnology · Ireland
Last price 207.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jazz Pharmaceuticals plc (JAZZ) closed at 215.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 209.63 | 216.62 | 209.35 | 215.98 | 1,215,115 | +3.92% |
| 2026-10-29 | 207 | 211.32 | 205.73 | 207.83 | 773,588 | +1.35% |
| 2026-10-28 | 204.38 | 206.77 | 202.3 | 205.06 | 816,165 | -0.83% |
| 2026-10-27 | 206.415 | 207.67 | 204.04 | 206.78 | 605,813 | +0.53% |
| 2026-10-26 | 215.29 | 216.43 | 205 | 205.7 | 970,043 | -3.88% |
| 2026-10-23 | 213.09 | 215.35 | 211.49 | 214 | 560,601 | -0.30% |
| 2026-10-22 | 211.38 | 215.24 | 210.26 | 214.65 | 783,806 | +1.26% |
| 2026-10-21 | 213.75 | 215.13 | 211.53 | 211.97 | 695,908 | -0.84% |
| 2026-10-20 | 209.89 | 215.545 | 208.98 | 213.76 | 663,267 | +2.56% |
| 2026-10-19 | 209.595 | 210.57 | 206.71 | 208.43 | 716,947 | -0.86% |
| 2026-10-16 | 214.25 | 214.775 | 208.15 | 210.23 | 636,712 | -1.95% |
| 2026-10-15 | 212.19 | 217.57 | 212.19 | 214.42 | 886,417 | +2.28% |
| 2026-10-14 | 210.34 | 215.66 | 209.36 | 209.65 | 891,560 | -0.35% |
| 2026-10-13 | 216.86 | 216.86 | 209.34 | 210.39 | 812,641 | -2.93% |
| 2026-10-12 | 218.9 | 221.99 | 216.57 | 216.75 | 740,497 | -0.76% |
| 2026-10-09 | 221.79 | 227 | 213.2 | 218.42 | 1,288,473 | -1.81% |
| 2026-10-08 | 228.55 | 229.33 | 214.68 | 222.45 | 1,268,631 | -3.78% |
| 2026-10-07 | 229.62 | 235.54 | 227 | 231.19 | 578,907 | -0.09% |
| 2026-10-06 | 236.4 | 236.4 | 228.7 | 231.39 | 862,207 | -1.97% |
| 2026-10-05 | 235.51 | 238.87 | 234.12 | 236.04 | 844,580 | +0.16% |
| 2026-10-02 | 233.4 | 237.77 | 231.7 | 235.67 | 636,627 | +1.14% |
| 2026-10-01 | 230.33 | 234.47 | 229.85 | 233.01 | 740,577 | +0.64% |
| 2026-09-30 | 231.6 | 236 | 230.39 | 231.52 | 1,001,948 | -0.36% |
| 2026-09-29 | 236.3 | 237.995 | 229.155 | 232.35 | 777,839 | -2.49% |
| 2026-09-28 | 235.67 | 238.825 | 234.63 | 238.28 | 788,284 | +0.14% |
| 2026-09-25 | 239.12 | 239.12 | 235.66 | 237.95 | 1,129,594 | +0.71% |
| 2026-09-24 | 235.82 | 236.52 | 232 | 236.28 | 551,318 | +0.60% |
| 2026-09-23 | 239.26 | 241.325 | 231.59 | 234.88 | 792,218 | -2.37% |
| 2026-09-22 | 242.01 | 243.205 | 239.78 | 240.57 | 482,009 | -0.37% |
| 2026-09-21 | 240.87 | 244.485 | 238.53 | 241.46 | 499,163 | +0.30% |
| 2026-09-18 | 244.55 | 244.55 | 238.975 | 240.74 | 2,214,759 | -1.27% |
| 2026-09-17 | 246.59 | 247.31 | 243.57 | 243.84 | 569,597 | +0.10% |
| 2026-09-16 | 242.93 | 244.36 | 241.76 | 243.59 | 602,267 | +1.15% |
| 2026-09-15 | 246.81 | 246.81 | 239.838 | 240.83 | 702,583 | -2.05% |
| 2026-09-14 | 247.68 | 248.445 | 244.66 | 245.87 | 465,464 | +0.03% |
| 2026-09-11 | 244.6 | 246.73 | 244.04 | 245.8 | 422,911 | +2.21% |
| 2026-09-10 | 240.94 | 244.46 | 239.285 | 240.48 | 1,029,485 | -0.34% |
| 2026-09-09 | 238.38 | 241.44 | 236 | 241.31 | 424,473 | +0.52% |
| 2026-09-08 | 240 | 244.71 | 239.11 | 240.07 | 467,906 | -2.73% |
| 2026-09-04 | 246 | 249 | 244.745 | 246.81 | 321,869 | -0.30% |
| 2026-09-03 | 246.92 | 248.91 | 241.865 | 247.565 | 507,617 | +0.81% |
| 2026-09-02 | 244 | 248.07 | 241.02 | 245.57 | 1,155,956 | +0.76% |
| 2026-09-01 | 250.13 | 252.495 | 243.02 | 243.71 | 1,072,823 | -2.78% |
| 2026-08-31 | 241.39 | 252.715 | 241.39 | 250.68 | 1,221,019 | +2.51% |
| 2026-08-28 | 249.48 | 250.64 | 244.49 | 244.54 | 1,193,060 | -2.61% |
| 2026-08-27 | 250 | 252.85 | 246.99 | 251.1 | 4,740,334 | +0.73% |
| 2026-08-26 | 257.4 | 259.83 | 248.52 | 249.29 | 2,373,098 | -4.20% |
| 2026-08-25 | 256.36 | 266.375 | 254.585 | 260.23 | 1,560,216 | +2.26% |
| 2026-08-24 | 253.66 | 254.7 | 250.44 | 254.47 | 420,085 | +0.07% |
| 2026-08-21 | 248.75 | 255.85 | 248.55 | 254.28 | 516,753 | +2.24% |
| 2026-08-20 | 249.6 | 254.93 | 245.76 | 248.7 | 439,915 | -1.37% |
| 2026-08-19 | 255.65 | 256.915 | 251.26 | 252.16 | 549,516 | -0.36% |
| 2026-08-18 | 248.73 | 256.41 | 248.73 | 253.07 | 459,255 | +1.90% |
| 2026-08-17 | 244 | 248.52 | 243.16 | 248.36 | 504,866 | +1.39% |
| 2026-08-14 | 243.59 | 245.35 | 240.631 | 244.96 | 542,036 | -0.36% |
| 2026-08-13 | 251.38 | 251.38 | 243.74 | 245.85 | 468,026 | -1.24% |
| 2026-08-12 | 246.375 | 251.92 | 244.35 | 248.945 | 553,511 | +0.39% |
| 2026-08-11 | 257.16 | 257.16 | 246.482 | 247.98 | 1,288,298 | -3.33% |
| 2026-08-10 | 256.95 | 261.275 | 255.54 | 256.52 | 896,552 | -0.02% |
| 2026-08-07 | 257.49 | 258.38 | 254.69 | 256.56 | 970,711 | -0.04% |
| 2026-08-06 | 262.44 | 264.03 | 255.69 | 256.65 | 804,491 | -1.88% |
| 2026-08-05 | 262.9 | 265.045 | 258.65 | 261.57 | 715,291 | -0.02% |
| 2026-08-04 | 255.39 | 262 | 247.42 | 261.62 | 1,895,188 | +3.99% |
| 2026-08-03 | 255.22 | 255.22 | 248.446 | 251.58 | 1,493,478 | -0.51% |
| 2026-07-31 | 258.09 | 259.06 | 250.71 | 252.86 | 572,977 | -2.14% |
| 2026-07-30 | 254.82 | 259.75 | 252.19 | 258.38 | 728,859 | +0.94% |
| 2026-07-29 | 257.26 | 259.35 | 254.32 | 255.97 | 622,706 | -0.37% |
| 2026-07-28 | 259.73 | 261.295 | 255.79 | 256.92 | 945,212 | +0.58% |
| 2026-07-27 | 254.79 | 257 | 252.09 | 255.43 | 771,878 | +0.61% |
| 2026-07-24 | 255.825 | 256.75 | 250.27 | 253.87 | 538,295 | -0.39% |
| 2026-07-23 | 248.38 | 254.995 | 248.38 | 254.87 | 527,986 | +1.78% |
| 2026-07-22 | 253.7 | 255.18 | 249.275 | 250.41 | 521,018 | -1.50% |
| 2026-07-21 | 244.65 | 255.2 | 242.11 | 254.22 | 810,118 | +4.42% |
| 2026-07-20 | 247.53 | 249.86 | 243.345 | 243.47 | 675,844 | -1.64% |
| 2026-07-17 | 241.61 | 249.5 | 238.08 | 247.53 | 503,559 | +2.21% |
| 2026-07-16 | 238.54 | 243.21 | 238 | 242.18 | 430,677 | +1.20% |
| 2026-07-15 | 236.02 | 240.93 | 233.46 | 239.32 | 610,535 | +0.53% |
| 2026-07-14 | 237.14 | 238.68 | 235.052 | 238.05 | 747,011 | +0.46% |
| 2026-07-13 | 242.02 | 245.355 | 235.95 | 236.97 | 838,527 | -2.81% |
| 2026-07-10 | 245.65 | 247.26 | 238.42 | 243.82 | 630,648 | -1.25% |
| 2026-07-09 | 248.24 | 250.49 | 246.43 | 246.91 | 713,544 | -0.54% |
| 2026-07-08 | 247.5 | 248.665 | 243.01 | 248.25 | 856,417 | +0.21% |
| 2026-07-07 | 244.415 | 249.64 | 238.92 | 247.72 | 1,056,556 | +1.45% |
| 2026-07-06 | 244.47 | 246.07 | 241.82 | 244.17 | 861,883 | +0.29% |
| 2026-07-02 | 240.01 | 243.81 | 234.36 | 243.47 | 766,981 | +2.51% |
| 2026-07-01 | 240.47 | 241.565 | 234.87 | 237.51 | 874,702 | -1.44% |
| 2026-06-30 | 237.78 | 241.82 | 234.15 | 240.97 | 1,000,810 | +1.37% |
| 2026-06-29 | 231.44 | 238.23 | 230.25 | 237.72 | 975,475 | +3.35% |
| 2026-06-26 | 226.2 | 231.143 | 226.2 | 230.02 | 845,914 | +1.69% |
| 2026-06-25 | 230.02 | 233 | 224.95 | 226.2 | 680,207 | -1.59% |
| 2026-06-24 | 229.76 | 234.079 | 228.295 | 229.85 | 719,880 | -0.17% |
| 2026-06-23 | 225.27 | 230.94 | 222.93 | 230.25 | 862,820 | +1.92% |
| 2026-06-22 | 226.16 | 227.855 | 224.27 | 225.92 | 979,965 | +0.56% |
| 2026-06-18 | 227.47 | 228 | 220.74 | 224.66 | 1,906,921 | -1.00% |
| 2026-06-17 | 229.41 | 229.41 | 224.607 | 226.93 | 680,037 | +0.02% |
| 2026-06-16 | 230.87 | 231.775 | 225.55 | 226.88 | 770,224 | -1.61% |
| 2026-06-15 | 230.55 | 231.4 | 228.367 | 230.59 | 690,987 | +0.01% |
| 2026-06-12 | 235.44 | 236.435 | 230.05 | 230.56 | 635,790 | -2.38% |
| 2026-06-11 | 233.25 | 236.71 | 231.485 | 236.17 | 954,554 | +2.85% |
| 2026-06-10 | 231.61 | 235.5 | 226.12 | 229.63 | 954,785 | +0.19% |
| 2026-06-09 | 236.88 | 239.155 | 228.52 | 229.19 | 727,871 | -1.23% |
| 2026-06-08 | 236.95 | 239.62 | 231.05 | 232.04 | 1,208,501 | -2.74% |
| 2026-06-05 | 241.95 | 241.99 | 236.11 | 238.57 | 678,000 | -0.62% |
| 2026-06-04 | 233.5 | 240.285 | 232.83 | 240.06 | 1,296,605 | +3.95% |
| 2026-06-03 | 226.11 | 231.49 | 224.99 | 230.93 | 910,554 | +2.13% |
| 2026-06-02 | 231.91 | 232.685 | 224.23 | 226.12 | 1,364,777 | -2.80% |
| 2026-06-01 | 234.17 | 236.95 | 230.62 | 232.64 | 945,743 | -1.63% |
| 2026-05-29 | 235.36 | 240.99 | 232.39 | 236.49 | 1,766,244 | +0.47% |
| 2026-05-28 | 238.215 | 239.82 | 233.38 | 235.38 | 667,875 | -0.92% |
| 2026-05-27 | 241.09 | 241.09 | 236.695 | 237.56 | 615,350 | +0.06% |
| 2026-05-26 | 240.7 | 242 | 236.05 | 237.41 | 660,155 | -1.01% |
| 2026-05-22 | 242.93 | 243.32 | 239.2 | 239.83 | 550,091 | +0.18% |
| 2026-05-21 | 241.815 | 241.815 | 236.293 | 239.4 | 596,198 | +0.16% |
| 2026-05-20 | 239.77 | 242.18 | 235.99 | 239.01 | 835,314 | +0.66% |
| 2026-05-19 | 234.21 | 238.55 | 232.05 | 237.45 | 1,268,545 | +3.44% |
| 2026-05-18 | 228.96 | 231.43 | 227.64 | 229.55 | 685,869 | +0.34% |
| 2026-05-15 | 229.07 | 230.82 | 225 | 228.77 | 1,346,297 | -0.99% |
| 2026-05-14 | 232.84 | 233.95 | 229.58 | 231.05 | 695,887 | -0.55% |
| 2026-05-13 | 228.78 | 235 | 227.68 | 232.33 | 918,057 | +1.97% |
| 2026-05-12 | 225.3 | 229.195 | 223.85 | 227.84 | 807,834 | +1.89% |