5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
+41.54%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+25.01%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $167.97 | $168.72 (0.45%) | $169.13 | $166.64 | 687.55 K | $10.24 B |
| 02/17/2026 | $165.78 | $167.98 (1.33%) | $168.42 | $165.36 | 552.30 K | $10.20 B |
| 02/13/2026 | $167.09 | $166.31 (-0.47%) | $168.93 | $165.62 | 477.90 K | $10.09 B |
| 02/12/2026 | $165.50 | $166.29 (0.48%) | $168.19 | $165.08 | 931.93 K | $10.09 B |
| 02/11/2026 | $165.08 | $166.24 (0.7%) | $166.40 | $161.38 | 521.70 K | $10.09 B |
| 02/10/2026 | $164.11 | $165.63 (0.93%) | $167.73 | $163.17 | 931.03 K | $10.05 B |
| 02/09/2026 | $165.38 | $165.00 (-0.23%) | $166.92 | $163.67 | 679.95 K | $10.01 B |
| 02/06/2026 | $164.16 | $165.50 (0.82%) | $166.62 | $164.16 | 703.40 K | $10.05 B |
| 02/05/2026 | $167.43 | $163.15 (-2.56%) | $168.47 | $162.24 | 627.81 K | $9.90 B |
| 02/04/2026 | $167.00 | $165.72 (-0.77%) | $168.34 | $164.50 | 587.81 K | $10.06 B |
| 02/03/2026 | $166.24 | $166.84 (0.36%) | $169.51 | $165.15 | 461.95 K | $10.13 B |
| 02/02/2026 | $164.87 | $167.29 (1.47%) | $168.81 | $164.79 | 786.70 K | $10.15 B |
| 01/30/2026 | $163.98 | $164.49 (0.31%) | $165.08 | $162.68 | 1.29 M | $9.98 B |
| 01/29/2026 | $165.56 | $163.98 (-0.95%) | $167.27 | $162.84 | 824.40 K | $9.95 B |
| 01/28/2026 | $167.34 | $165.41 (-1.15%) | $168.05 | $164.29 | 893.29 K | $10.04 B |
| 01/27/2026 | $166.94 | $167.85 (0.55%) | $169.87 | $164.40 | 545.24 K | $10.19 B |
| 01/26/2026 | $168.56 | $166.35 (-1.31%) | $171.23 | $166.16 | 550.94 K | $10.10 B |
| 01/23/2026 | $170.56 | $168.71 (-1.08%) | $171.51 | $167.00 | 1.07 M | $10.24 B |
| 01/22/2026 | $169.62 | $171.00 (0.81%) | $171.70 | $168.07 | 1.27 M | $10.38 B |
| 01/21/2026 | $167.85 | $169.16 (0.78%) | $170.45 | $167.13 | 641.54 K | $10.27 B |
| 01/20/2026 | $167.85 | $167.88 (0.02%) | $168.61 | $165.01 | 840.30 K | $10.19 B |
| 01/16/2026 | $170.62 | $169.41 (-0.71%) | $172.59 | $167.52 | 1.11 M | $10.28 B |
| 01/15/2026 | $170.55 | $171.16 (0.36%) | $172.50 | $167.18 | 1.35 M | $10.39 B |
| 01/14/2026 | $162.90 | $170.81 (4.86%) | $173.09 | $162.67 | 1.82 M | $10.37 B |
| 01/13/2026 | $163.75 | $162.43 (-0.81%) | $164.27 | $159.35 | 1.04 M | $9.86 B |
| 01/12/2026 | $162.63 | $163.68 (0.65%) | $164.39 | $160.59 | 903.50 K | $9.93 B |
| 01/09/2026 | $161.31 | $161.13 (-0.11%) | $165.64 | $159.90 | 1.22 M | $9.78 B |
| 01/08/2026 | $169.11 | $160.25 (-5.24%) | $171.05 | $156.95 | 2.34 M | $9.73 B |
| 01/07/2026 | $168.42 | $169.37 (0.56%) | $172.35 | $167.51 | 1.66 M | $10.28 B |
| 01/06/2026 | $173.00 | $166.99 (-3.47%) | $174.10 | $162.60 | 2.68 M | $10.14 B |
| 01/05/2026 | $172.75 | $174.39 (0.95%) | $175.80 | $171.14 | 1.35 M | $10.58 B |
| 01/02/2026 | $169.50 | $173.15 (2.15%) | $174.11 | $169.26 | 822.00 K | $10.51 B |
| 12/31/2025 | $170.82 | $170.00 (-0.48%) | $170.82 | $169.46 | 323.17 K | $10.32 B |
| 12/30/2025 | $170.61 | $170.82 (0.12%) | $171.66 | $169.49 | 668.60 K | $10.37 B |
| 12/29/2025 | $170.51 | $170.50 (-0.01%) | $171.85 | $169.36 | 523.97 K | $10.35 B |
| 12/26/2025 | $170.93 | $170.48 (-0.26%) | $170.93 | $169.22 | 255.20 K | $10.35 B |
| 12/24/2025 | $170.12 | $170.80 (0.4%) | $172.69 | $169.50 | 313.40 K | $10.37 B |
| 12/23/2025 | $168.87 | $169.47 (0.36%) | $170.22 | $168.54 | 468.25 K | $10.29 B |
| 12/22/2025 | $165.66 | $169.67 (2.42%) | $171.47 | $165.66 | 815.30 K | $10.30 B |
| 12/19/2025 | $166.12 | $166.99 (0.52%) | $168.57 | $165.25 | 2.06 M | $10.14 B |
| 12/18/2025 | $165.18 | $166.00 (0.5%) | $166.67 | $164.39 | 1.23 M | $10.08 B |
| 12/17/2025 | $170.38 | $164.92 (-3.2%) | $172.00 | $164.78 | 1.12 M | $10.01 B |
| 12/16/2025 | $168.61 | $169.73 (0.66%) | $170.24 | $167.53 | 981.60 K | $10.30 B |
| 12/15/2025 | $167.62 | $169.53 (1.14%) | $170.38 | $166.82 | 979.20 K | $10.29 B |
| 12/12/2025 | $164.89 | $167.50 (1.58%) | $168.30 | $163.77 | 663.80 K | $10.17 B |
| 12/11/2025 | $165.12 | $164.89 (-0.14%) | $168.69 | $164.15 | 1.14 M | $10.01 B |
| 12/10/2025 | $165.35 | $164.97 (-0.23%) | $166.09 | $161.00 | 1.39 M | $10.01 B |
| 12/09/2025 | $168.78 | $162.26 (-3.86%) | $170.05 | $161.83 | 1.18 M | $9.85 B |
| 12/08/2025 | $169.92 | $168.94 (-0.58%) | $170.87 | $168.47 | 865.74 K | $10.25 B |
| 12/05/2025 | $168.63 | $169.70 (0.63%) | $171.51 | $167.36 | 910.22 K | $10.30 B |
| 12/04/2025 | $166.38 | $166.91 (0.32%) | $167.30 | $164.44 | 845.10 K | $10.13 B |
| 12/03/2025 | $166.98 | $167.10 (0.07%) | $169.25 | $166.09 | 936.22 K | $10.14 B |
| 12/02/2025 | $173.07 | $166.71 (-3.67%) | $173.60 | $166.54 | 1.45 M | $10.12 B |
| 12/01/2025 | $174.23 | $172.12 (-1.21%) | $175.55 | $170.57 | 1.53 M | $10.45 B |
| 11/28/2025 | $176.53 | $176.53 (0%) | $177.70 | $175.06 | 330.90 K | $10.71 B |
| 11/26/2025 | $181.61 | $176.92 (-2.58%) | $181.61 | $176.66 | 909.40 K | $10.74 B |
| 11/25/2025 | $181.24 | $180.05 (-0.66%) | $182.75 | $178.01 | 1.13 M | $10.93 B |
| 11/24/2025 | $174.89 | $180.90 (3.44%) | $182.27 | $172.19 | 2.04 M | $10.98 B |
| 11/21/2025 | $175.56 | $176.93 (0.78%) | $177.80 | $173.73 | 1.02 M | $10.74 B |
| 11/20/2025 | $176.28 | $175.74 (-0.31%) | $179.01 | $174.48 | 1.66 M | $10.67 B |
| 11/19/2025 | $180.40 | $176.08 (-2.39%) | $180.40 | $174.76 | 1.84 M | $10.69 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.
