5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
-12.25%
1 YEAR PERFORMANCE
+2.68%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $107.70 | $108.07 (0.34%) | $108.62 | $105.38 | 977.60 K | $6.59 B |
| 05/29/2025 | $108.16 | $108.26 (0.09%) | $109.58 | $107.37 | 826.45 K | $6.60 B |
| 05/28/2025 | $109.41 | $107.01 (-2.19%) | $109.60 | $106.69 | 706.81 K | $6.53 B |
| 05/27/2025 | $109.96 | $109.46 (-0.45%) | $110.48 | $107.28 | 1.19 M | $6.67 B |
| 05/23/2025 | $106.01 | $108.07 (1.94%) | $109.30 | $106.01 | 958.80 K | $6.59 B |
| 05/22/2025 | $108.00 | $107.82 (-0.17%) | $110.80 | $107.09 | 863.90 K | $6.57 B |
| 05/21/2025 | $110.10 | $108.27 (-1.66%) | $112.00 | $108.04 | 1.05 M | $6.60 B |
| 05/20/2025 | $109.97 | $111.02 (0.95%) | $112.13 | $108.71 | 1.23 M | $6.77 B |
| 05/19/2025 | $107.12 | $109.78 (2.48%) | $110.14 | $106.98 | 1.07 M | $6.69 B |
| 05/16/2025 | $105.68 | $108.98 (3.12%) | $109.27 | $105.68 | 1.07 M | $6.65 B |
| 05/15/2025 | $106.59 | $106.07 (-0.49%) | $107.43 | $103.60 | 840.13 K | $6.47 B |
| 05/14/2025 | $104.15 | $106.59 (2.34%) | $108.72 | $103.88 | 1.88 M | $6.50 B |
| 05/13/2025 | $103.35 | $102.91 (-0.43%) | $103.85 | $101.50 | 783.10 K | $6.28 B |
| 05/12/2025 | $99.43 | $103.58 (4.17%) | $105.28 | $99.13 | 1.66 M | $6.32 B |
| 05/09/2025 | $98.61 | $97.78 (-0.84%) | $99.98 | $97.56 | 1.22 M | $5.96 B |
| 05/08/2025 | $101.58 | $98.41 (-3.12%) | $104.06 | $97.50 | 2.22 M | $5.96 B |
| 05/07/2025 | $105.51 | $101.44 (-3.86%) | $109.08 | $100.85 | 3.08 M | $6.14 B |
| 05/06/2025 | $117.50 | $111.17 (-5.39%) | $118.00 | $110.81 | 2.90 M | $6.73 B |
| 05/05/2025 | $120.05 | $118.19 (-1.55%) | $120.57 | $118.14 | 1.28 M | $7.15 B |
| 05/02/2025 | $118.82 | $120.05 (1.04%) | $120.67 | $118.75 | 1.20 M | $7.27 B |
| 05/01/2025 | $116.35 | $117.18 (0.71%) | $117.79 | $113.53 | 1.31 M | $7.09 B |
| 04/30/2025 | $116.05 | $116.96 (0.78%) | $117.57 | $113.92 | 1.13 M | $7.08 B |
| 04/29/2025 | $112.34 | $116.41 (3.62%) | $117.09 | $111.20 | 1.07 M | $7.05 B |
| 04/28/2025 | $111.22 | $112.89 (1.5%) | $114.47 | $111.22 | 822.20 K | $6.83 B |
| 04/25/2025 | $108.52 | $110.80 (2.1%) | $111.17 | $107.66 | 896.34 K | $6.85 B |
| 04/24/2025 | $104.37 | $108.98 (4.42%) | $109.23 | $103.51 | 1.06 M | $6.74 B |
| 04/23/2025 | $105.00 | $104.19 (-0.77%) | $106.77 | $103.76 | 848.42 K | $6.44 B |
| 04/22/2025 | $101.92 | $103.38 (1.43%) | $103.86 | $101.22 | 1.03 M | $6.39 B |
| 04/21/2025 | $102.11 | $100.34 (-1.73%) | $102.48 | $98.96 | 610.85 K | $6.07 B |
| 04/17/2025 | $101.37 | $102.78 (1.39%) | $104.53 | $100.54 | 995.23 K | $6.22 B |
| 04/16/2025 | $103.95 | $101.55 (-2.31%) | $103.96 | $100.42 | 805.21 K | $6.15 B |
| 04/15/2025 | $101.39 | $102.91 (1.5%) | $104.12 | $101.23 | 1.24 M | $6.23 B |
| 04/14/2025 | $102.56 | $101.75 (-0.79%) | $103.44 | $100.17 | 915.93 K | $6.16 B |
| 04/11/2025 | $102.17 | $100.50 (-1.63%) | $102.25 | $98.59 | 1.71 M | $6.08 B |
| 04/10/2025 | $108.04 | $102.05 (-5.54%) | $108.08 | $96.28 | 2.41 M | $6.18 B |
| 04/09/2025 | $100.72 | $110.12 (9.33%) | $110.50 | $95.49 | 2.65 M | $6.67 B |
| 04/08/2025 | $109.81 | $102.82 (-6.37%) | $113.54 | $101.38 | 1.32 M | $6.22 B |
| 04/07/2025 | $106.53 | $106.93 (0.38%) | $111.65 | $104.10 | 1.63 M | $6.47 B |
| 04/04/2025 | $116.48 | $110.04 (-5.53%) | $117.12 | $109.76 | 2.17 M | $6.66 B |
| 04/03/2025 | $124.55 | $120.82 (-2.99%) | $125.90 | $119.78 | 1.43 M | $7.31 B |
| 04/02/2025 | $124.46 | $126.44 (1.59%) | $127.87 | $123.81 | 1.01 M | $7.65 B |
| 04/01/2025 | $123.75 | $124.99 (1%) | $127.40 | $123.14 | 1.33 M | $7.57 B |
| 03/31/2025 | $121.46 | $124.15 (2.21%) | $124.68 | $120.61 | 1.50 M | $7.52 B |
| 03/28/2025 | $125.33 | $122.92 (-1.92%) | $126.90 | $122.83 | 1.71 M | $7.44 B |
| 03/27/2025 | $130.77 | $126.40 (-3.34%) | $130.77 | $125.79 | 1.61 M | $7.65 B |
| 03/26/2025 | $134.31 | $130.88 (-2.55%) | $134.90 | $128.03 | 1.80 M | $7.92 B |
| 03/25/2025 | $141.73 | $135.25 (-4.57%) | $142.42 | $133.90 | 1.53 M | $8.19 B |
| 03/24/2025 | $140.22 | $142.02 (1.28%) | $142.64 | $139.44 | 969.03 K | $8.60 B |
| 03/21/2025 | $138.99 | $138.76 (-0.17%) | $140.03 | $137.74 | 3.64 M | $8.40 B |
| 03/20/2025 | $141.23 | $140.57 (-0.47%) | $141.76 | $138.75 | 990.72 K | $8.51 B |
| 03/19/2025 | $139.98 | $142.07 (1.49%) | $142.42 | $139.98 | 1.52 M | $8.60 B |
| 03/18/2025 | $139.92 | $139.51 (-0.29%) | $140.90 | $138.34 | 637.04 K | $8.45 B |
| 03/17/2025 | $137.62 | $140.22 (1.89%) | $140.94 | $137.62 | 758.42 K | $8.49 B |
| 03/14/2025 | $135.35 | $137.96 (1.93%) | $138.20 | $135.25 | 1.00 M | $8.35 B |
| 03/13/2025 | $135.80 | $136.05 (0.18%) | $138.33 | $135.07 | 1.06 M | $8.24 B |
| 03/12/2025 | $136.77 | $134.16 (-1.91%) | $137.51 | $133.99 | 766.64 K | $8.12 B |
| 03/11/2025 | $136.84 | $136.86 (0.01%) | $138.59 | $134.62 | 910.37 K | $8.29 B |
| 03/10/2025 | $138.19 | $137.45 (-0.54%) | $140.27 | $136.48 | 1.23 M | $8.32 B |
| 03/07/2025 | $139.18 | $138.81 (-0.27%) | $141.36 | $137.33 | 1.23 M | $8.40 B |
| 03/06/2025 | $138.27 | $136.45 (-1.32%) | $140.13 | $135.36 | 1.25 M | $8.26 B |
| 03/05/2025 | $139.28 | $140.23 (0.68%) | $142.93 | $137.62 | 1.09 M | $8.49 B |
| 03/04/2025 | $139.43 | $138.95 (-0.34%) | $141.28 | $138.23 | 890.54 K | $8.41 B |
| 03/03/2025 | $144.25 | $140.22 (-2.79%) | $145.40 | $139.60 | 964.62 K | $8.49 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.
