5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
+18.98%
6 MONTH PERFORMANCE
+43.25%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
+32.72%
Jazz Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $161.31 | $161.13 (-0.11%) | $165.64 | $159.90 | 1.20 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 |
| 11/18/2025 | $170.09 | $180.52 (6.13%) | $182.99 | $169.87 | 4.78 M | $10.96 B |
| 11/17/2025 | $168.00 | $170.09 (1.24%) | $172.91 | $162.60 | 6.72 M | $10.32 B |
| 11/14/2025 | $140.96 | $141.07 (0.08%) | $142.84 | $139.26 | 812.00 K | $8.56 B |
| 11/13/2025 | $136.72 | $141.71 (3.65%) | $141.83 | $136.56 | 859.15 K | $8.60 B |
| 11/12/2025 | $137.30 | $136.71 (-0.43%) | $140.68 | $136.27 | 980.90 K | $8.30 B |
| 11/11/2025 | $133.20 | $137.11 (2.94%) | $138.99 | $132.10 | 1.01 M | $8.32 B |
| 11/10/2025 | $133.44 | $133.19 (-0.19%) | $134.64 | $132.10 | 1.41 M | $8.08 B |
| 11/07/2025 | $133.20 | $131.16 (-1.53%) | $133.24 | $128.80 | 1.04 M | $7.96 B |
| 11/06/2025 | $142.24 | $134.05 (-5.76%) | $144.97 | $130.79 | 1.14 M | $8.14 B |
| 11/05/2025 | $136.57 | $137.22 (0.48%) | $139.79 | $133.50 | 961.32 K | $8.33 B |
| 11/04/2025 | $136.55 | $137.82 (0.93%) | $139.07 | $136.00 | 494.20 K | $8.37 B |
| 11/03/2025 | $137.23 | $138.38 (0.84%) | $138.45 | $136.67 | 547.10 K | $8.40 B |
| 10/31/2025 | $136.78 | $137.64 (0.63%) | $138.31 | $135.64 | 524.52 K | $8.42 B |
| 10/30/2025 | $136.04 | $136.30 (0.19%) | $138.79 | $134.00 | 626.91 K | $8.34 B |
| 10/29/2025 | $137.58 | $135.73 (-1.34%) | $137.58 | $133.45 | 1.07 M | $8.31 B |
| 10/28/2025 | $139.37 | $138.13 (-0.89%) | $139.73 | $137.43 | 351.14 K | $8.45 B |
| 10/27/2025 | $140.00 | $139.33 (-0.48%) | $140.00 | $136.38 | 560.30 K | $8.53 B |
| 10/24/2025 | $138.92 | $138.53 (-0.28%) | $139.40 | $137.96 | 511.55 K | $8.48 B |
| 10/23/2025 | $138.55 | $138.18 (-0.27%) | $139.51 | $137.17 | 531.26 K | $8.46 B |
| 10/22/2025 | $137.93 | $138.52 (0.43%) | $139.75 | $136.46 | 604.65 K | $8.48 B |
| 10/21/2025 | $135.03 | $137.50 (1.83%) | $139.50 | $134.09 | 1.14 M | $8.41 B |
| 10/20/2025 | $137.18 | $134.85 (-1.7%) | $137.39 | $134.65 | 498.72 K | $8.25 B |
| 10/17/2025 | $134.42 | $136.06 (1.22%) | $136.61 | $133.41 | 367.72 K | $8.33 B |
| 10/16/2025 | $136.03 | $134.25 (-1.31%) | $137.43 | $133.72 | 638.23 K | $8.22 B |
| 10/15/2025 | $133.49 | $135.80 (1.73%) | $136.51 | $132.81 | 615.22 K | $8.31 B |
| 10/14/2025 | $134.15 | $133.81 (-0.25%) | $136.06 | $132.41 | 586.04 K | $8.19 B |
| 10/13/2025 | $135.83 | $135.14 (-0.51%) | $136.25 | $133.48 | 369.30 K | $8.27 B |
| 10/10/2025 | $138.71 | $135.43 (-2.36%) | $139.00 | $135.28 | 487.80 K | $8.29 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.
