Jazz Pharmaceuticals Public Limited Company JAZZ
NASDAQ · United States · Health Technology
$232.72+1.19 (+0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $234.06 | +1.10% | $230.30 | $234.06 | $229.93 | 159.36K |
| 2026-09-30 | $231.52 | -0.36% | $231.60 | $236.00 | $230.39 | 1.00M |
| 2026-09-29 | $232.35 | -2.49% | $236.30 | $238.00 | $229.16 | 777.20K |
| 2026-09-28 | $238.28 | +0.14% | $235.67 | $238.83 | $234.63 | 788.30K |
| 2026-09-25 | $237.95 | +0.71% | $239.12 | $239.12 | $235.66 | 1.13M |
| 2026-09-24 | $236.28 | +0.60% | $235.82 | $236.52 | $232.00 | 551.30K |
| 2026-09-23 | $234.88 | -2.37% | $239.26 | $241.33 | $231.59 | 792.20K |
| 2026-09-22 | $240.57 | -0.37% | $242.01 | $243.21 | $239.78 | 482.00K |
| 2026-09-21 | $241.46 | +0.30% | $240.87 | $244.49 | $238.53 | 499.20K |
| 2026-09-18 | $240.74 | -1.27% | $244.55 | $244.55 | $238.98 | 2.21M |
| 2026-09-17 | $243.84 | +0.10% | $246.59 | $247.31 | $243.57 | 569.60K |
| 2026-09-16 | $243.59 | +1.15% | $242.93 | $244.36 | $241.76 | 602.20K |
| 2026-09-15 | $240.83 | -2.05% | $246.81 | $246.81 | $239.84 | 702.60K |
| 2026-09-14 | $245.87 | +0.03% | $247.68 | $248.45 | $244.66 | 465.40K |
| 2026-09-11 | $245.80 | +2.21% | $244.60 | $246.73 | $244.04 | 422.90K |
| 2026-09-10 | $240.48 | -0.34% | $240.94 | $244.46 | $239.29 | 1.03M |
| 2026-09-09 | $241.31 | +0.52% | $238.38 | $241.44 | $236.00 | 424.50K |
| 2026-09-08 | $240.07 | -2.73% | $240.00 | $244.71 | $239.11 | 467.90K |
| 2026-09-04 | $246.81 | -0.31% | $246.00 | $249.00 | $244.75 | 321.90K |
| 2026-09-03 | $247.57 | +0.81% | $246.92 | $248.91 | $241.87 | 507.60K |
| 2026-09-02 | $245.57 | +0.76% | $244.00 | $248.07 | $241.02 | 1.16M |
| 2026-09-01 | $243.71 | -2.78% | $250.13 | $252.50 | $243.02 | 1.07M |
| 2026-08-31 | $250.68 | +2.51% | $241.39 | $252.72 | $241.39 | 1.22M |
| 2026-08-28 | $244.54 | -2.61% | $249.48 | $250.64 | $244.49 | 1.19M |
| 2026-08-27 | $251.10 | +0.73% | $250.00 | $252.85 | $246.99 | 4.74M |
| 2026-08-26 | $249.29 | -4.20% | $257.40 | $259.83 | $248.52 | 2.37M |
| 2026-08-25 | $260.23 | +2.26% | $256.36 | $266.38 | $254.59 | 1.56M |
| 2026-08-24 | $254.47 | +0.07% | $253.66 | $254.70 | $250.44 | 419.90K |
| 2026-08-21 | $254.28 | +2.24% | $248.75 | $255.85 | $248.55 | 516.60K |
| 2026-08-20 | $248.70 | -1.37% | $249.60 | $254.93 | $245.76 | 439.90K |
| 2026-08-19 | $252.16 | -0.36% | $255.65 | $256.92 | $251.26 | 549.50K |
| 2026-08-18 | $253.07 | +1.90% | $248.73 | $256.41 | $248.73 | 459.20K |
| 2026-08-17 | $248.36 | +1.39% | $244.00 | $248.52 | $243.16 | 504.90K |
| 2026-08-14 | $244.96 | -0.36% | $243.59 | $245.35 | $240.63 | 542.00K |
| 2026-08-13 | $245.85 | -1.25% | $251.38 | $251.38 | $243.74 | 468.00K |
| 2026-08-12 | $248.95 | +0.39% | $246.38 | $251.92 | $244.35 | 553.50K |
| 2026-08-11 | $247.98 | -3.33% | $257.16 | $257.16 | $246.48 | 1.29M |
| 2026-08-10 | $256.52 | -0.02% | $256.95 | $261.28 | $255.54 | 896.50K |
| 2026-08-07 | $256.56 | -0.04% | $257.49 | $258.38 | $254.69 | 970.70K |
| 2026-08-06 | $256.65 | -1.88% | $262.44 | $264.03 | $255.69 | 804.50K |
| 2026-08-05 | $261.57 | -0.02% | $262.90 | $265.05 | $258.65 | 715.30K |
| 2026-08-04 | $261.62 | +3.99% | $255.39 | $262.00 | $247.42 | 1.90M |
| 2026-08-03 | $251.58 | -0.51% | $255.22 | $255.22 | $248.45 | 1.49M |
| 2026-07-31 | $252.86 | -2.14% | $258.09 | $259.06 | $250.71 | 572.80K |
| 2026-07-30 | $258.38 | +0.94% | $254.82 | $259.75 | $252.19 | 728.80K |
| 2026-07-29 | $255.97 | -0.37% | $257.26 | $259.35 | $254.32 | 622.70K |
| 2026-07-28 | $256.92 | +0.58% | $259.73 | $261.30 | $255.79 | 945.20K |
| 2026-07-27 | $255.43 | +0.61% | $254.79 | $257.00 | $252.09 | 771.90K |
| 2026-07-24 | $253.87 | -0.39% | $255.83 | $256.75 | $250.27 | 538.20K |
| 2026-07-23 | $254.87 | +1.78% | $248.38 | $255.00 | $248.38 | 527.90K |
| 2026-07-22 | $250.41 | -1.50% | $253.70 | $255.18 | $249.28 | 521.00K |
| 2026-07-21 | $254.22 | +4.42% | $244.65 | $255.20 | $242.11 | 810.00K |
| 2026-07-20 | $243.47 | -1.64% | $247.53 | $249.86 | $243.35 | 675.80K |
| 2026-07-17 | $247.53 | +2.21% | $241.61 | $249.50 | $238.08 | 503.60K |
| 2026-07-16 | $242.18 | +1.20% | $238.54 | $243.21 | $238.00 | 430.70K |
| 2026-07-15 | $239.32 | +0.53% | $236.02 | $240.93 | $233.46 | 610.50K |
| 2026-07-14 | $238.05 | +0.46% | $237.14 | $238.68 | $235.05 | 747.00K |
| 2026-07-13 | $236.97 | -2.81% | $242.02 | $245.36 | $235.95 | 838.40K |
| 2026-07-10 | $243.82 | -1.25% | $245.65 | $247.26 | $238.42 | 630.60K |
| 2026-07-09 | $246.91 | -0.54% | $248.24 | $250.49 | $246.43 | 713.50K |
| 2026-07-08 | $248.25 | +0.21% | $247.50 | $248.67 | $243.01 | 856.30K |
| 2026-07-07 | $247.72 | +1.45% | $244.42 | $249.64 | $238.92 | 1.06M |
| 2026-07-06 | $244.17 | +0.29% | $244.47 | $246.07 | $241.82 | 861.50K |
| 2026-07-02 | $243.47 | +2.51% | $240.01 | $243.81 | $234.36 | 766.80K |
| 2026-07-01 | $237.51 | -1.44% | $240.47 | $241.57 | $234.87 | 874.70K |
| 2026-06-30 | $240.97 | +1.37% | $237.78 | $241.82 | $234.15 | 1.00M |
| 2026-06-29 | $237.72 | +3.35% | $231.44 | $238.23 | $230.25 | 975.10K |
| 2026-06-26 | $230.02 | +1.69% | $226.20 | $231.14 | $226.20 | 845.90K |
| 2026-06-25 | $226.20 | -1.59% | $230.02 | $233.00 | $224.95 | 680.20K |
| 2026-06-24 | $229.85 | -0.17% | $229.76 | $234.08 | $228.30 | 719.90K |
| 2026-06-23 | $230.25 | +1.92% | $225.27 | $230.94 | $222.93 | 862.80K |
| 2026-06-22 | $225.92 | +0.56% | $226.16 | $227.86 | $224.27 | 980.00K |
| 2026-06-18 | $224.66 | -1.00% | $227.47 | $228.00 | $220.74 | 1.91M |
| 2026-06-17 | $226.93 | +0.02% | $229.41 | $229.41 | $224.61 | 680.00K |
| 2026-06-16 | $226.88 | -1.61% | $230.87 | $231.78 | $225.55 | 770.20K |
| 2026-06-15 | $230.59 | +0.01% | $230.55 | $231.40 | $228.37 | 691.00K |
| 2026-06-12 | $230.56 | -2.38% | $235.44 | $236.44 | $230.05 | 635.70K |
| 2026-06-11 | $236.17 | +2.85% | $233.25 | $236.71 | $231.49 | 954.40K |
| 2026-06-10 | $229.63 | +0.19% | $231.61 | $235.50 | $226.12 | 954.80K |
| 2026-06-09 | $229.19 | -1.23% | $236.88 | $239.16 | $228.52 | 727.80K |
| 2026-06-08 | $232.04 | -2.74% | $236.95 | $239.62 | $231.05 | 1.21M |
| 2026-06-05 | $238.57 | -0.62% | $241.95 | $241.99 | $236.11 | 678.00K |
| 2026-06-04 | $240.06 | +3.95% | $233.50 | $240.29 | $232.83 | 1.30M |
| 2026-06-03 | $230.93 | +2.13% | $226.11 | $231.49 | $224.99 | 910.50K |
| 2026-06-02 | $226.12 | -2.80% | $231.91 | $232.69 | $224.23 | 1.36M |
| 2026-06-01 | $232.64 | -1.63% | $234.17 | $236.95 | $230.62 | 945.70K |
| 2026-05-29 | $236.49 | +0.47% | $235.36 | $240.99 | $232.39 | 1.77M |
| 2026-05-28 | $235.38 | -0.92% | $238.22 | $239.82 | $233.38 | 667.70K |
| 2026-05-27 | $237.56 | +0.06% | $241.09 | $241.09 | $236.70 | 615.30K |
| 2026-05-26 | $237.41 | -1.01% | $240.70 | $242.00 | $236.05 | 660.10K |