5 DAY PERFORMANCE
-26.68%
1 MONTH PERFORMANCE
-25.16%
3 MONTH PERFORMANCE
-18.31%
6 MONTH PERFORMANCE
+12.02%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
+65.42%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $227.47 | $224.66 (-1.24%) | $228.00 | $220.74 | 1.91 M | $13.91 B |
| 06/17/2026 | $229.41 | $226.93 (-1.08%) | $229.41 | $224.61 | 680.04 K | $14.05 B |
| 06/16/2026 | $230.87 | $226.88 (-1.73%) | $231.78 | $225.55 | 770.22 K | $14.04 B |
| 06/15/2026 | $230.55 | $230.59 (0.02%) | $231.40 | $228.37 | 691.00 K | $14.27 B |
| 06/12/2026 | $235.44 | $230.56 (-2.07%) | $236.44 | $230.05 | 635.79 K | $14.27 B |
| 06/11/2026 | $233.25 | $236.17 (1.25%) | $236.71 | $231.49 | 954.55 K | $14.62 B |
| 06/10/2026 | $231.61 | $229.63 (-0.85%) | $235.50 | $226.12 | 954.80 K | $14.21 B |
| 06/09/2026 | $236.88 | $229.19 (-3.25%) | $239.16 | $228.52 | 727.87 K | $14.19 B |
| 06/08/2026 | $236.95 | $232.04 (-2.07%) | $239.62 | $231.05 | 1.21 M | $14.36 B |
| 06/05/2026 | $241.95 | $238.57 (-1.4%) | $241.99 | $236.11 | 678.00 K | $14.77 B |
| 06/04/2026 | $233.50 | $240.06 (2.81%) | $240.29 | $232.83 | 1.30 M | $14.86 B |
| 06/03/2026 | $226.11 | $230.93 (2.13%) | $231.49 | $224.99 | 910.55 K | $14.29 B |
| 06/02/2026 | $231.91 | $226.12 (-2.5%) | $232.69 | $224.23 | 1.36 M | $14.00 B |
| 06/01/2026 | $234.17 | $232.64 (-0.65%) | $236.95 | $230.62 | 945.74 K | $14.40 B |
| 05/29/2026 | $235.36 | $236.49 (0.48%) | $240.99 | $232.39 | 1.77 M | $14.64 B |
| 05/28/2026 | $238.22 | $235.38 (-1.19%) | $239.82 | $233.38 | 667.88 K | $14.57 B |
| 05/27/2026 | $241.09 | $237.56 (-1.46%) | $241.09 | $236.70 | 615.35 K | $14.70 B |
| 05/26/2026 | $240.70 | $237.41 (-1.37%) | $242.00 | $236.05 | 660.16 K | $14.70 B |
| 05/22/2026 | $242.93 | $239.83 (-1.28%) | $243.32 | $239.20 | 550.09 K | $14.85 B |
| 05/21/2026 | $241.82 | $239.40 (-1%) | $241.82 | $236.29 | 596.20 K | $14.82 B |
| 05/20/2026 | $239.77 | $239.01 (-0.32%) | $242.18 | $235.99 | 835.31 K | $14.79 B |
| 05/19/2026 | $234.21 | $237.45 (1.38%) | $238.55 | $232.05 | 1.27 M | $14.70 B |
| 05/18/2026 | $228.96 | $229.55 (0.26%) | $231.43 | $227.64 | 685.90 K | $14.21 B |
| 05/15/2026 | $229.07 | $228.77 (-0.13%) | $230.82 | $225.00 | 1.35 M | $14.16 B |
| 05/14/2026 | $232.84 | $231.05 (-0.77%) | $233.95 | $229.58 | 695.90 K | $14.30 B |
| 05/13/2026 | $228.78 | $232.33 (1.55%) | $235.00 | $227.68 | 918.06 K | $14.38 B |
| 05/12/2026 | $225.30 | $227.84 (1.13%) | $229.20 | $223.85 | 807.83 K | $14.10 B |
| 05/11/2026 | $226.99 | $223.61 (-1.49%) | $230.21 | $221.29 | 997.70 K | $13.84 B |
| 05/08/2026 | $228.73 | $225.79 (-1.29%) | $230.00 | $223.34 | 741.30 K | $13.98 B |
| 05/07/2026 | $224.40 | $226.96 (1.14%) | $229.00 | $221.84 | 1.13 M | $14.05 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.
