5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-21.45%
3 MONTH PERFORMANCE
-29.12%
6 MONTH PERFORMANCE
-12.65%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
+35.11%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $233.20 | $227.32 (-2.52%) | $234.29 | $227.05 | 670.56 K | $14.71 B |
| 11/04/2026 | $233.23 | $234.66 (0.61%) | $234.68 | $228.45 | 899.10 K | $15.18 B |
| 11/03/2026 | $225.37 | $229.74 (1.94%) | $234.79 | $218.53 | 1.68 M | $14.86 B |
| 11/02/2026 | $215.84 | $214.44 (-0.65%) | $218.36 | $213.81 | 1.04 M | $13.87 B |
| 10/30/2026 | $209.63 | $215.98 (3.03%) | $216.62 | $209.35 | 1.22 M | $13.97 B |
| 10/29/2026 | $207.00 | $207.83 (0.4%) | $211.32 | $205.73 | 773.60 K | $13.13 B |
| 10/28/2026 | $204.38 | $205.06 (0.33%) | $206.77 | $202.30 | 816.17 K | $12.96 B |
| 10/27/2026 | $206.42 | $206.78 (0.17%) | $207.67 | $204.04 | 605.81 K | $13.07 B |
| 10/26/2026 | $215.29 | $205.70 (-4.45%) | $216.43 | $205.00 | 970.04 K | $13.00 B |
| 10/23/2026 | $213.09 | $214.00 (0.43%) | $215.35 | $211.49 | 560.60 K | $13.52 B |
| 10/22/2026 | $211.38 | $214.65 (1.55%) | $215.24 | $210.26 | 783.81 K | $13.57 B |
| 10/21/2026 | $213.75 | $211.97 (-0.83%) | $215.13 | $211.53 | 695.91 K | $13.40 B |
| 10/20/2026 | $209.89 | $213.76 (1.84%) | $215.55 | $208.98 | 663.27 K | $13.51 B |
| 10/19/2026 | $209.60 | $208.43 (-0.56%) | $210.57 | $206.71 | 716.95 K | $13.17 B |
| 10/16/2026 | $214.25 | $210.23 (-1.88%) | $214.78 | $208.15 | 636.71 K | $13.29 B |
| 10/15/2026 | $212.19 | $214.42 (1.05%) | $217.57 | $212.19 | 886.42 K | $13.55 B |
| 10/14/2026 | $210.34 | $209.65 (-0.33%) | $215.66 | $209.36 | 891.56 K | $13.25 B |
| 10/13/2026 | $216.86 | $210.39 (-2.98%) | $216.86 | $209.34 | 812.64 K | $13.30 B |
| 10/12/2026 | $218.90 | $216.75 (-0.98%) | $221.99 | $216.57 | 740.50 K | $13.70 B |
| 10/09/2026 | $221.79 | $218.42 (-1.52%) | $227.00 | $213.20 | 1.29 M | $13.80 B |
| 10/08/2026 | $228.55 | $222.45 (-2.67%) | $229.33 | $214.68 | 1.27 M | $14.06 B |
| 10/07/2026 | $229.62 | $231.19 (0.68%) | $235.54 | $227.00 | 578.91 K | $14.61 B |
| 10/06/2026 | $236.40 | $231.39 (-2.12%) | $236.40 | $228.70 | 862.21 K | $14.62 B |
| 10/05/2026 | $235.51 | $236.04 (0.23%) | $238.87 | $234.12 | 844.60 K | $14.92 B |
| 10/02/2026 | $233.40 | $235.67 (0.97%) | $237.77 | $231.70 | 636.63 K | $14.89 B |
| 10/01/2026 | $230.33 | $233.01 (1.16%) | $234.47 | $229.85 | 740.60 K | $14.73 B |
| 09/30/2026 | $231.60 | $231.52 (-0.03%) | $236.00 | $230.39 | 1.00 M | $14.63 B |
| 09/29/2026 | $236.30 | $232.35 (-1.67%) | $238.00 | $229.16 | 777.84 K | $14.68 B |
| 09/28/2026 | $235.67 | $238.28 (1.11%) | $238.83 | $234.63 | 788.30 K | $15.06 B |
| 09/25/2026 | $239.12 | $237.95 (-0.49%) | $239.12 | $235.66 | 1.13 M | $15.04 B |
| 09/24/2026 | $235.82 | $236.28 (0.2%) | $236.52 | $232.00 | 551.32 K | $14.93 B |
| 09/23/2026 | $239.26 | $234.88 (-1.83%) | $241.33 | $231.59 | 792.22 K | $14.84 B |
| 09/22/2026 | $242.01 | $240.57 (-0.6%) | $243.21 | $239.78 | 482.01 K | $15.20 B |
| 09/21/2026 | $240.87 | $241.46 (0.24%) | $244.49 | $238.53 | 499.20 K | $15.26 B |
| 09/18/2026 | $244.55 | $240.74 (-1.56%) | $244.55 | $238.98 | 2.21 M | $15.21 B |
| 09/17/2026 | $246.59 | $243.84 (-1.12%) | $247.31 | $243.57 | 569.60 K | $15.41 B |
| 09/16/2026 | $242.93 | $243.59 (0.27%) | $244.36 | $241.76 | 602.27 K | $15.39 B |
| 09/15/2026 | $246.81 | $240.83 (-2.42%) | $246.81 | $239.84 | 702.60 K | $15.22 B |
| 09/14/2026 | $247.68 | $245.87 (-0.73%) | $248.45 | $244.66 | 465.46 K | $15.54 B |
| 09/11/2026 | $244.60 | $245.80 (0.49%) | $246.73 | $244.04 | 422.91 K | $15.53 B |
| 09/10/2026 | $240.94 | $240.48 (-0.19%) | $244.46 | $239.29 | 1.03 M | $15.20 B |
| 09/09/2026 | $238.38 | $241.31 (1.23%) | $241.44 | $236.00 | 424.50 K | $15.25 B |
| 09/08/2026 | $240.00 | $240.07 (0.03%) | $244.71 | $239.11 | 467.91 K | $15.17 B |
| 09/04/2026 | $246.00 | $246.81 (0.33%) | $249.00 | $244.75 | 321.90 K | $15.60 B |
| 09/03/2026 | $246.92 | $247.57 (0.26%) | $248.91 | $241.87 | 507.62 K | $15.65 B |
| 09/02/2026 | $244.00 | $245.57 (0.64%) | $248.07 | $241.02 | 1.16 M | $15.52 B |
| 09/01/2026 | $250.13 | $243.71 (-2.57%) | $252.50 | $243.02 | 1.07 M | $15.40 B |
| 08/31/2026 | $241.39 | $250.68 (3.85%) | $252.72 | $241.39 | 1.22 M | $15.84 B |
| 08/28/2026 | $249.48 | $244.54 (-1.98%) | $250.64 | $244.49 | 1.19 M | $15.45 B |
| 08/27/2026 | $250.00 | $251.10 (0.44%) | $252.85 | $246.99 | 4.74 M | $15.87 B |
| 08/26/2026 | $257.40 | $249.29 (-3.15%) | $259.83 | $248.52 | 2.37 M | $15.76 B |
| 08/25/2026 | $256.36 | $260.23 (1.51%) | $266.38 | $254.59 | 1.56 M | $16.45 B |
| 08/24/2026 | $253.66 | $254.47 (0.32%) | $254.70 | $250.44 | 420.09 K | $16.08 B |
| 08/21/2026 | $248.75 | $254.28 (2.22%) | $255.85 | $248.55 | 516.75 K | $16.07 B |
| 08/20/2026 | $249.60 | $248.70 (-0.36%) | $254.93 | $245.76 | 439.92 K | $15.72 B |
| 08/19/2026 | $255.65 | $252.16 (-1.37%) | $256.92 | $251.26 | 549.52 K | $15.94 B |
| 08/18/2026 | $248.73 | $253.07 (1.74%) | $256.41 | $248.73 | 459.26 K | $15.99 B |
| 08/17/2026 | $244.00 | $248.36 (1.79%) | $248.52 | $243.16 | 504.90 K | $15.70 B |
| 08/14/2026 | $243.59 | $244.96 (0.56%) | $245.35 | $240.63 | 542.04 K | $15.48 B |
| 08/13/2026 | $251.38 | $245.85 (-2.2%) | $251.38 | $243.74 | 468.03 K | $15.54 B |
| 08/12/2026 | $246.38 | $248.95 (1.04%) | $251.92 | $244.35 | 553.51 K | $15.73 B |
| 08/11/2026 | $257.16 | $247.98 (-3.57%) | $257.16 | $246.48 | 1.29 M | $15.67 B |
| 08/10/2026 | $256.95 | $256.52 (-0.17%) | $261.27 | $255.54 | 896.55 K | $16.21 B |
| 08/07/2026 | $257.49 | $256.56 (-0.36%) | $258.38 | $254.69 | 970.71 K | $16.21 B |
| 08/06/2026 | $262.44 | $256.65 (-2.21%) | $264.03 | $255.69 | 804.50 K | $16.22 B |
| 08/05/2026 | $262.90 | $261.57 (-0.51%) | $265.05 | $258.65 | 715.30 K | $16.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
