5 DAY PERFORMANCE
-16.33%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
+25.51%
YEAR-TO-DATE PERFORMANCE
+13.26%
1 YEAR PERFORMANCE
+13.78%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $168.63 | $169.70 (0.63%) | $171.51 | $167.36 | 910.22 K | $10.30 B |
| 12/04/2025 | $166.38 | $166.91 (0.32%) | $167.30 | $164.44 | 845.10 K | $10.13 B |
| 12/03/2025 | $166.98 | $167.10 (0.07%) | $169.25 | $166.09 | 936.22 K | $10.14 B |
| 12/02/2025 | $173.07 | $166.71 (-3.67%) | $173.60 | $166.54 | 1.45 M | $10.12 B |
| 12/01/2025 | $174.23 | $172.12 (-1.21%) | $175.55 | $170.57 | 1.53 M | $10.45 B |
| 11/28/2025 | $176.53 | $176.53 (0%) | $177.70 | $175.06 | 330.90 K | $10.71 B |
| 11/26/2025 | $181.61 | $176.92 (-2.58%) | $181.61 | $176.66 | 909.40 K | $10.74 B |
| 11/25/2025 | $181.24 | $180.05 (-0.66%) | $182.75 | $178.01 | 1.13 M | $10.93 B |
| 11/24/2025 | $174.89 | $180.90 (3.44%) | $182.27 | $172.19 | 2.04 M | $10.98 B |
| 11/21/2025 | $175.56 | $176.93 (0.78%) | $177.80 | $173.73 | 1.02 M | $10.74 B |
| 11/20/2025 | $176.28 | $175.74 (-0.31%) | $179.01 | $174.48 | 1.66 M | $10.67 B |
| 11/19/2025 | $180.40 | $176.08 (-2.39%) | $180.40 | $174.76 | 1.84 M | $10.69 B |
| 11/18/2025 | $170.09 | $180.52 (6.13%) | $182.99 | $169.87 | 4.78 M | $10.96 B |
| 11/17/2025 | $168.00 | $170.09 (1.24%) | $172.91 | $162.60 | 6.72 M | $10.32 B |
| 11/14/2025 | $140.96 | $141.07 (0.08%) | $142.84 | $139.26 | 812.00 K | $8.56 B |
| 11/13/2025 | $136.72 | $141.71 (3.65%) | $141.83 | $136.56 | 859.15 K | $8.60 B |
| 11/12/2025 | $137.30 | $136.71 (-0.43%) | $140.68 | $136.27 | 980.90 K | $8.30 B |
| 11/11/2025 | $133.20 | $137.11 (2.94%) | $138.99 | $132.10 | 1.01 M | $8.32 B |
| 11/10/2025 | $133.44 | $133.19 (-0.19%) | $134.64 | $132.10 | 1.41 M | $8.08 B |
| 11/07/2025 | $133.20 | $131.16 (-1.53%) | $133.24 | $128.80 | 1.04 M | $7.96 B |
| 11/06/2025 | $142.24 | $134.05 (-5.76%) | $144.97 | $130.79 | 1.14 M | $8.14 B |
| 11/05/2025 | $136.57 | $137.22 (0.48%) | $139.79 | $133.50 | 961.32 K | $8.33 B |
| 11/04/2025 | $136.55 | $137.82 (0.93%) | $139.07 | $136.00 | 494.20 K | $8.37 B |
| 11/03/2025 | $137.23 | $138.38 (0.84%) | $138.45 | $136.67 | 547.10 K | $8.40 B |
| 10/31/2025 | $136.78 | $137.64 (0.63%) | $138.31 | $135.64 | 524.52 K | $8.42 B |
| 10/30/2025 | $136.04 | $136.30 (0.19%) | $138.79 | $134.00 | 626.91 K | $8.34 B |
| 10/29/2025 | $137.58 | $135.73 (-1.34%) | $137.58 | $133.45 | 1.07 M | $8.31 B |
| 10/28/2025 | $139.37 | $138.13 (-0.89%) | $139.73 | $137.43 | 351.14 K | $8.45 B |
| 10/27/2025 | $140.00 | $139.33 (-0.48%) | $140.00 | $136.38 | 560.30 K | $8.53 B |
| 10/24/2025 | $138.92 | $138.53 (-0.28%) | $139.40 | $137.96 | 511.55 K | $8.48 B |
| 10/23/2025 | $138.55 | $138.18 (-0.27%) | $139.51 | $137.17 | 531.26 K | $8.46 B |
| 10/22/2025 | $137.93 | $138.52 (0.43%) | $139.75 | $136.46 | 604.65 K | $8.48 B |
| 10/21/2025 | $135.03 | $137.50 (1.83%) | $139.50 | $134.09 | 1.14 M | $8.41 B |
| 10/20/2025 | $137.18 | $134.85 (-1.7%) | $137.39 | $134.65 | 498.72 K | $8.25 B |
| 10/17/2025 | $134.42 | $136.06 (1.22%) | $136.61 | $133.41 | 367.72 K | $8.33 B |
| 10/16/2025 | $136.03 | $134.25 (-1.31%) | $137.43 | $133.72 | 638.23 K | $8.22 B |
| 10/15/2025 | $133.49 | $135.80 (1.73%) | $136.51 | $132.81 | 615.22 K | $8.31 B |
| 10/14/2025 | $134.15 | $133.81 (-0.25%) | $136.06 | $132.41 | 586.04 K | $8.19 B |
| 10/13/2025 | $135.83 | $135.14 (-0.51%) | $136.25 | $133.48 | 369.30 K | $8.27 B |
| 10/10/2025 | $138.71 | $135.43 (-2.36%) | $139.00 | $135.28 | 487.80 K | $8.29 B |
| 10/09/2025 | $138.57 | $138.15 (-0.3%) | $139.44 | $137.54 | 455.44 K | $8.45 B |
| 10/08/2025 | $137.67 | $137.78 (0.08%) | $138.45 | $136.72 | 449.62 K | $8.43 B |
| 10/07/2025 | $137.52 | $137.32 (-0.15%) | $138.29 | $134.06 | 686.81 K | $8.40 B |
| 10/06/2025 | $138.08 | $137.58 (-0.36%) | $139.39 | $137.00 | 1.09 M | $8.42 B |
| 10/03/2025 | $138.09 | $139.48 (1.01%) | $140.39 | $137.51 | 1.05 M | $8.54 B |
| 10/02/2025 | $135.95 | $137.21 (0.93%) | $138.15 | $135.02 | 1.09 M | $8.40 B |
| 10/01/2025 | $131.78 | $136.90 (3.89%) | $137.50 | $131.76 | 907.02 K | $8.38 B |
| 09/30/2025 | $128.93 | $131.80 (2.23%) | $131.93 | $128.49 | 633.69 K | $8.07 B |
| 09/29/2025 | $126.97 | $129.02 (1.61%) | $129.55 | $125.79 | 967.01 K | $7.90 B |
| 09/26/2025 | $128.84 | $127.00 (-1.43%) | $129.52 | $126.09 | 611.42 K | $7.77 B |
| 09/25/2025 | $128.99 | $127.80 (-0.92%) | $129.25 | $126.91 | 453.14 K | $7.82 B |
| 09/24/2025 | $129.80 | $129.59 (-0.16%) | $130.08 | $128.50 | 274.91 K | $7.93 B |
| 09/23/2025 | $130.00 | $129.40 (-0.46%) | $132.20 | $128.71 | 536.85 K | $7.92 B |
| 09/22/2025 | $128.94 | $130.19 (0.97%) | $130.64 | $127.91 | 802.40 K | $7.97 B |
| 09/19/2025 | $132.15 | $128.30 (-2.91%) | $132.15 | $128.00 | 1.49 M | $7.85 B |
| 09/18/2025 | $129.65 | $131.19 (1.19%) | $131.62 | $128.42 | 860.10 K | $8.03 B |
| 09/17/2025 | $126.67 | $129.54 (2.27%) | $130.87 | $126.50 | 775.74 K | $7.93 B |
| 09/16/2025 | $125.33 | $126.54 (0.97%) | $127.05 | $124.47 | 649.54 K | $7.74 B |
| 09/15/2025 | $126.00 | $125.22 (-0.62%) | $126.25 | $123.88 | 580.70 K | $7.66 B |
| 09/12/2025 | $127.93 | $126.16 (-1.38%) | $128.54 | $126.07 | 559.94 K | $7.72 B |
| 09/11/2025 | $127.09 | $128.46 (1.08%) | $129.50 | $126.37 | 826.20 K | $7.86 B |
| 09/10/2025 | $127.87 | $126.90 (-0.76%) | $128.47 | $125.33 | 615.93 K | $7.77 B |
| 09/09/2025 | $129.86 | $128.53 (-1.02%) | $130.18 | $127.54 | 574.90 K | $7.87 B |
| 09/08/2025 | $129.06 | $129.85 (0.61%) | $130.28 | $127.07 | 522.72 K | $7.95 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.
