5 DAY PERFORMANCE
-17.48%
1 MONTH PERFORMANCE
-22.70%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
+9.40%
YEAR-TO-DATE PERFORMANCE
+9.06%
1 YEAR PERFORMANCE
+73.66%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $227.88 | $228.57 (0.3%) | $230.40 | $221.30 | 2.15 M | $14.15 B |
| 05/05/2026 | $209.71 | $212.26 (1.22%) | $212.57 | $208.41 | 1.22 M | $13.14 B |
| 05/04/2026 | $203.94 | $208.06 (2.02%) | $208.53 | $203.06 | 950.48 K | $12.88 B |
| 05/01/2026 | $204.50 | $202.72 (-0.87%) | $204.99 | $201.75 | 572.39 K | $12.55 B |
| 04/30/2026 | $202.01 | $203.02 (0.5%) | $204.00 | $201.01 | 542.83 K | $12.57 B |
| 04/29/2026 | $202.37 | $199.92 (-1.21%) | $205.17 | $198.68 | 594.44 K | $12.38 B |
| 04/28/2026 | $202.19 | $203.98 (0.89%) | $204.28 | $200.30 | 591.26 K | $12.63 B |
| 04/27/2026 | $198.16 | $201.22 (1.54%) | $204.52 | $198.16 | 1.31 M | $12.46 B |
| 04/24/2026 | $200.25 | $196.52 (-1.86%) | $201.41 | $194.77 | 733.70 K | $12.16 B |
| 04/23/2026 | $203.85 | $199.96 (-1.91%) | $205.82 | $198.20 | 1.07 M | $12.38 B |
| 04/22/2026 | $200.74 | $202.40 (0.83%) | $202.66 | $198.78 | 1.05 M | $12.53 B |
| 04/21/2026 | $203.03 | $199.03 (-1.97%) | $204.02 | $198.00 | 990.83 K | $12.32 B |
| 04/20/2026 | $206.34 | $202.56 (-1.83%) | $207.48 | $202.07 | 777.96 K | $12.54 B |
| 04/17/2026 | $198.13 | $203.42 (2.67%) | $204.13 | $197.68 | 634.80 K | $12.59 B |
| 04/16/2026 | $198.96 | $197.83 (-0.57%) | $200.00 | $197.30 | 2.30 M | $12.25 B |
| 04/15/2026 | $202.00 | $199.33 (-1.32%) | $202.58 | $198.95 | 658.40 K | $12.34 B |
| 04/14/2026 | $195.25 | $201.06 (2.98%) | $201.09 | $195.25 | 970.67 K | $12.45 B |
| 04/13/2026 | $194.60 | $195.31 (0.36%) | $196.32 | $193.19 | 976.10 K | $12.09 B |
| 04/10/2026 | $199.70 | $194.20 (-2.75%) | $200.00 | $192.32 | 904.10 K | $12.02 B |
| 04/09/2026 | $194.46 | $198.14 (1.89%) | $200.24 | $194.03 | 946.70 K | $12.26 B |
| 04/08/2026 | $194.06 | $195.93 (0.96%) | $196.50 | $191.36 | 1.02 M | $12.13 B |
| 04/07/2026 | $186.94 | $190.94 (2.14%) | $191.40 | $185.47 | 802.01 K | $11.82 B |
| 04/06/2026 | $186.95 | $186.85 (-0.05%) | $188.39 | $184.18 | 1.22 M | $11.57 B |
| 04/02/2026 | $186.12 | $186.95 (0.45%) | $188.41 | $185.00 | 695.90 K | $11.57 B |
| 04/01/2026 | $190.16 | $188.27 (-0.99%) | $192.00 | $187.97 | 687.31 K | $11.65 B |
| 03/31/2026 | $185.00 | $189.05 (2.19%) | $190.60 | $184.70 | 936.23 K | $11.70 B |
| 03/30/2026 | $184.36 | $183.15 (-0.66%) | $184.84 | $181.99 | 478.90 K | $11.34 B |
| 03/27/2026 | $189.26 | $182.69 (-3.47%) | $189.26 | $182.55 | 827.04 K | $11.31 B |
| 03/26/2026 | $187.16 | $189.15 (1.06%) | $191.28 | $185.70 | 836.50 K | $11.71 B |
| 03/25/2026 | $186.71 | $189.08 (1.27%) | $189.40 | $186.00 | 833.40 K | $11.70 B |
| 03/24/2026 | $181.77 | $185.01 (1.78%) | $185.07 | $180.68 | 1.48 M | $11.45 B |
| 03/23/2026 | $182.00 | $182.32 (0.18%) | $184.48 | $181.00 | 745.38 K | $11.29 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.
