5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+10.96%
6 MONTH PERFORMANCE
+16.68%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+3.58%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $123.00 | $122.96 (-0.03%) | $123.71 | $121.39 | 502,615 | $7.55 B |
| 01/13/2025 | $120.43 | $123.16 (2.27%) | $123.71 | $118.92 | 569,600 | $7.56 B |
| 01/10/2025 | $119.01 | $121.41 (2.02%) | $121.63 | $118.72 | 487,441 | $7.46 B |
| 01/08/2025 | $121.98 | $120.23 (-1.43%) | $121.98 | $120.09 | 389,500 | $7.38 B |
| 01/07/2025 | $121.86 | $122.54 (0.56%) | $123.85 | $121.07 | 510,900 | $7.53 B |
| 01/06/2025 | $120.09 | $121.82 (1.44%) | $123.27 | $118.93 | 572,642 | $7.48 B |
| 01/03/2025 | $123.90 | $120.56 (-2.7%) | $124.05 | $120.36 | 683,604 | $7.40 B |
| 01/02/2025 | $123.43 | $123.76 (0.27%) | $125.59 | $122.87 | 429,714 | $7.60 B |
| 12/31/2024 | $122.97 | $123.15 (0.15%) | $123.79 | $122.40 | 442,369 | $7.56 B |
| 12/30/2024 | $124.00 | $122.97 (-0.83%) | $124.60 | $121.96 | 463,547 | $7.55 B |
| 12/27/2024 | $125.35 | $124.60 (-0.6%) | $126.50 | $123.73 | 271,375 | $7.65 B |
| 12/26/2024 | $123.44 | $125.82 (1.93%) | $125.98 | $123.10 | 429,388 | $7.73 B |
| 12/24/2024 | $124.35 | $123.73 (-0.5%) | $124.61 | $121.19 | 187,949 | $7.60 B |
| 12/23/2024 | $122.81 | $124.25 (1.17%) | $124.63 | $122.00 | 424,730 | $7.63 B |
| 12/20/2024 | $122.85 | $122.97 (0.1%) | $124.39 | $121.37 | 1.77 M | $7.55 B |
| 12/19/2024 | $122.12 | $122.85 (0.6%) | $124.23 | $119.14 | 924,488 | $7.54 B |
| 12/18/2024 | $122.83 | $121.74 (-0.89%) | $125.77 | $121.67 | 1.15 M | $7.48 B |
| 12/17/2024 | $123.79 | $122.49 (-1.05%) | $124.71 | $121.73 | 710,143 | $7.52 B |
| 12/16/2024 | $123.01 | $125.20 (1.78%) | $126.23 | $123.01 | 767,000 | $7.69 B |
| 12/13/2024 | $122.69 | $123.04 (0.29%) | $123.97 | $121.22 | 656,210 | $7.56 B |
| 12/12/2024 | $123.83 | $123.60 (-0.19%) | $127.10 | $123.00 | 749,100 | $7.59 B |
| 12/11/2024 | $120.22 | $120.72 (0.42%) | $121.15 | $117.80 | 429,100 | $7.41 B |
| 12/10/2024 | $120.20 | $120.15 (-0.04%) | $122.14 | $118.66 | 386,828 | $7.38 B |
| 12/09/2024 | $122.94 | $120.80 (-1.74%) | $123.57 | $120.75 | 465,334 | $7.42 B |
| 12/06/2024 | $123.45 | $122.59 (-0.7%) | $124.10 | $122.03 | 271,650 | $7.53 B |
| 12/05/2024 | $122.69 | $123.14 (0.37%) | $123.82 | $120.88 | 493,339 | $7.56 B |
| 12/04/2024 | $121.72 | $123.45 (1.42%) | $123.57 | $120.84 | 494,404 | $7.58 B |
| 12/03/2024 | $121.85 | $121.64 (-0.17%) | $123.02 | $120.99 | 498,347 | $7.47 B |
| 12/02/2024 | $121.17 | $121.58 (0.34%) | $122.60 | $120.51 | 461,200 | $7.47 B |
| 11/29/2024 | $122.89 | $121.59 (-1.06%) | $123.18 | $121.05 | 286,839 | $7.47 B |
| 11/27/2024 | $123.73 | $122.64 (-0.88%) | $124.71 | $121.80 | 271,102 | $7.53 B |
| 11/26/2024 | $123.60 | $122.79 (-0.66%) | $123.60 | $120.31 | 561,718 | $7.54 B |
| 11/25/2024 | $127.59 | $124.34 (-2.55%) | $128.41 | $124.18 | 674,821 | $7.64 B |
| 11/22/2024 | $125.76 | $126.67 (0.72%) | $127.61 | $124.91 | 903,134 | $7.78 B |
| 11/21/2024 | $121.84 | $125.10 (2.68%) | $125.64 | $120.07 | 980,138 | $7.68 B |
| 11/20/2024 | $116.43 | $119.24 (2.41%) | $119.47 | $116.19 | 407,170 | $7.32 B |
| 11/19/2024 | $117.23 | $116.82 (-0.35%) | $118.49 | $115.65 | 644,476 | $7.17 B |
| 11/18/2024 | $122.08 | $117.59 (-3.68%) | $122.88 | $117.46 | 646,720 | $7.22 B |
| 11/15/2024 | $122.31 | $121.65 (-0.54%) | $123.19 | $120.41 | 718,200 | $7.47 B |
| 11/14/2024 | $127.00 | $124.27 (-2.15%) | $127.00 | $123.77 | 914,350 | $7.63 B |
| 11/13/2024 | $128.08 | $127.65 (-0.34%) | $128.99 | $127.14 | 811,800 | $7.84 B |
| 11/12/2024 | $126.11 | $127.74 (1.29%) | $128.37 | $126.00 | 1.04 M | $7.85 B |
| 11/11/2024 | $124.50 | $127.12 (2.1%) | $127.36 | $123.12 | 1.00 M | $7.81 B |
| 11/08/2024 | $118.52 | $123.61 (4.29%) | $123.97 | $118.06 | 868,107 | $7.59 B |
| 11/07/2024 | $116.86 | $119.08 (1.9%) | $121.24 | $115.77 | 1.50 M | $7.31 B |
| 11/06/2024 | $113.05 | $111.55 (-1.33%) | $114.12 | $110.63 | 821,748 | $6.85 B |
| 11/05/2024 | $108.87 | $111.43 (2.35%) | $111.71 | $108.74 | 621,622 | $6.84 B |
| 11/04/2024 | $110.83 | $109.41 (-1.28%) | $111.37 | $109.28 | 465,332 | $6.72 B |
| 11/01/2024 | $110.84 | $110.45 (-0.35%) | $111.23 | $109.89 | 389,100 | $6.95 B |
| 10/31/2024 | $111.28 | $110.03 (-1.12%) | $111.80 | $109.51 | 611,329 | $6.92 B |
| 10/30/2024 | $110.84 | $113.18 (2.11%) | $113.58 | $110.66 | 336,200 | $7.12 B |
| 10/29/2024 | $111.01 | $111.91 (0.81%) | $112.15 | $110.99 | 409,700 | $7.04 B |
| 10/28/2024 | $110.00 | $111.37 (1.25%) | $112.55 | $109.91 | 337,420 | $7.00 B |
| 10/25/2024 | $108.59 | $109.55 (0.88%) | $110.67 | $108.10 | 505,816 | $6.89 B |
| 10/24/2024 | $111.10 | $108.05 (-2.75%) | $111.18 | $107.44 | 537,900 | $6.79 B |
| 10/23/2024 | $112.81 | $111.13 (-1.49%) | $113.46 | $110.64 | 389,700 | $6.99 B |
| 10/22/2024 | $112.55 | $113.10 (0.49%) | $113.80 | $112.20 | 336,747 | $7.11 B |
| 10/21/2024 | $115.00 | $113.12 (-1.63%) | $115.48 | $112.88 | 457,622 | $7.11 B |
| 10/18/2024 | $114.50 | $115.04 (0.47%) | $115.43 | $113.83 | 391,200 | $7.23 B |
| 10/17/2024 | $115.65 | $114.63 (-0.88%) | $115.65 | $114.14 | 472,400 | $7.21 B |
| 10/16/2024 | $117.50 | $115.65 (-1.57%) | $118.67 | $115.46 | 964,221 | $7.27 B |
| 10/15/2024 | $111.04 | $117.28 (5.62%) | $117.53 | $111.04 | 1.29 M | $7.37 B |
| 10/14/2024 | $109.07 | $111.03 (1.8%) | $111.15 | $108.93 | 529,648 | $6.98 B |