5 DAY PERFORMANCE
-23.89%
1 MONTH PERFORMANCE
-27.09%
3 MONTH PERFORMANCE
-17.48%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
+44.51%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $240.87 | $241.46 (0.24%) | $244.49 | $238.53 | 499.16 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 |
| 08/04/2026 | $255.39 | $261.62 (2.44%) | $262.00 | $247.42 | 1.90 M | $16.53 B |
| 08/03/2026 | $255.22 | $251.58 (-1.43%) | $255.22 | $248.45 | 1.49 M | $15.90 B |
| 07/31/2026 | $258.09 | $252.86 (-2.03%) | $259.06 | $250.71 | 572.98 K | $15.98 B |
| 07/30/2026 | $254.82 | $258.38 (1.4%) | $259.75 | $252.19 | 728.86 K | $16.33 B |
| 07/29/2026 | $257.26 | $255.97 (-0.5%) | $259.35 | $254.32 | 622.71 K | $15.84 B |
| 07/28/2026 | $259.73 | $256.92 (-1.08%) | $261.30 | $255.79 | 945.21 K | $15.90 B |
| 07/27/2026 | $254.79 | $255.43 (0.25%) | $257.00 | $252.09 | 771.90 K | $15.81 B |
| 07/24/2026 | $255.83 | $253.87 (-0.77%) | $256.75 | $250.27 | 538.30 K | $15.71 B |
| 07/23/2026 | $248.38 | $254.87 (2.61%) | $255.00 | $248.38 | 527.99 K | $15.78 B |
| 07/22/2026 | $253.70 | $250.41 (-1.3%) | $255.18 | $249.28 | 521.02 K | $15.50 B |
| 07/21/2026 | $244.65 | $254.22 (3.91%) | $255.20 | $242.11 | 810.12 K | $15.74 B |
| 07/20/2026 | $247.53 | $243.47 (-1.64%) | $249.86 | $243.35 | 675.84 K | $15.07 B |
| 07/17/2026 | $241.61 | $247.53 (2.45%) | $249.50 | $238.08 | 503.60 K | $15.32 B |
| 07/16/2026 | $238.54 | $242.18 (1.53%) | $243.21 | $238.00 | 430.70 K | $14.99 B |
| 07/15/2026 | $236.02 | $239.32 (1.4%) | $240.93 | $233.46 | 610.54 K | $14.81 B |
| 07/14/2026 | $237.14 | $238.05 (0.38%) | $238.68 | $235.05 | 747.01 K | $14.74 B |
| 07/13/2026 | $242.02 | $236.97 (-2.09%) | $245.36 | $235.95 | 838.53 K | $14.67 B |
| 07/10/2026 | $245.65 | $243.82 (-0.74%) | $247.26 | $238.42 | 630.65 K | $15.09 B |
| 07/09/2026 | $248.24 | $246.91 (-0.54%) | $250.49 | $246.43 | 713.54 K | $15.28 B |
| 07/08/2026 | $247.50 | $248.25 (0.3%) | $248.67 | $243.01 | 856.42 K | $15.37 B |
| 07/07/2026 | $244.42 | $247.72 (1.35%) | $249.64 | $238.92 | 1.06 M | $15.33 B |
| 07/06/2026 | $244.47 | $244.17 (-0.12%) | $246.07 | $241.82 | 861.88 K | $15.11 B |
| 07/02/2026 | $240.01 | $243.47 (1.44%) | $243.81 | $234.36 | 766.98 K | $15.07 B |
| 07/01/2026 | $240.47 | $237.51 (-1.23%) | $241.57 | $234.87 | 874.70 K | $14.70 B |
| 06/30/2026 | $237.78 | $240.97 (1.34%) | $241.82 | $234.15 | 1.00 M | $14.92 B |
| 06/29/2026 | $231.44 | $237.72 (2.71%) | $238.23 | $230.25 | 975.48 K | $14.71 B |
| 06/26/2026 | $226.20 | $230.02 (1.69%) | $231.14 | $226.20 | 845.91 K | $14.24 B |
| 06/25/2026 | $230.02 | $226.20 (-1.66%) | $233.00 | $224.95 | 680.21 K | $14.00 B |
| 06/24/2026 | $229.76 | $229.85 (0.04%) | $234.08 | $228.30 | 719.90 K | $14.23 B |
| 06/23/2026 | $225.27 | $230.25 (2.21%) | $230.94 | $222.93 | 862.82 K | $14.25 B |
| 06/22/2026 | $226.16 | $225.92 (-0.11%) | $227.86 | $224.27 | 980.00 K | $13.98 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.
