Jazz Pharmaceuticals plc
JAZZ · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $213.09 | $215.35 | $211.49 | $214.00 | -0.30% | 560.60K |
| Oct 22, 2026 | $211.38 | $215.24 | $210.26 | $214.65 | +1.26% | 783.81K |
| Oct 21, 2026 | $213.75 | $215.13 | $211.53 | $211.97 | -0.84% | 695.91K |
| Oct 20, 2026 | $209.89 | $215.55 | $208.98 | $213.76 | +2.56% | 663.27K |
| Oct 19, 2026 | $209.60 | $210.57 | $206.71 | $208.43 | -0.86% | 716.95K |
| Oct 16, 2026 | $214.25 | $214.78 | $208.15 | $210.23 | -1.95% | 636.71K |
| Oct 15, 2026 | $212.19 | $217.57 | $212.19 | $214.42 | +2.28% | 886.42K |
| Oct 14, 2026 | $210.34 | $215.66 | $209.36 | $209.65 | -0.35% | 891.56K |
| Oct 13, 2026 | $216.86 | $216.86 | $209.34 | $210.39 | -2.93% | 812.64K |
| Oct 12, 2026 | $218.90 | $221.99 | $216.57 | $216.75 | -0.76% | 740.50K |
| Oct 9, 2026 | $221.79 | $227.00 | $213.20 | $218.42 | -1.81% | 1.29M |
| Oct 8, 2026 | $228.55 | $229.33 | $214.68 | $222.45 | -3.78% | 1.27M |
| Oct 7, 2026 | $229.62 | $235.54 | $227.00 | $231.19 | -0.09% | 578.91K |
| Oct 6, 2026 | $236.40 | $236.40 | $228.70 | $231.39 | -1.97% | 862.21K |
| Oct 5, 2026 | $235.51 | $238.87 | $234.12 | $236.04 | +0.16% | 844.58K |
| Oct 2, 2026 | $233.40 | $237.77 | $231.70 | $235.67 | +1.14% | 636.63K |
| Oct 1, 2026 | $230.33 | $234.47 | $229.85 | $233.01 | +0.64% | 740.58K |
| Sep 30, 2026 | $231.60 | $236.00 | $230.39 | $231.52 | -0.36% | 1.00M |
| Sep 29, 2026 | $236.30 | $238.00 | $229.16 | $232.35 | -2.49% | 777.84K |
| Sep 28, 2026 | $235.67 | $238.83 | $234.63 | $238.28 | +0.14% | 788.28K |
| Sep 25, 2026 | $239.12 | $239.12 | $235.66 | $237.95 | +0.71% | 1.13M |
| Sep 24, 2026 | $235.82 | $236.52 | $232.00 | $236.28 | +0.60% | 551.32K |
| Sep 23, 2026 | $239.26 | $241.33 | $231.59 | $234.88 | -2.37% | 792.22K |
| Sep 22, 2026 | $242.01 | $243.21 | $239.78 | $240.57 | -0.37% | 482.01K |
| Sep 21, 2026 | $240.87 | $244.49 | $238.53 | $241.46 | +0.30% | 499.16K |
| Sep 18, 2026 | $244.55 | $244.55 | $238.98 | $240.74 | -1.27% | 2.21M |
| Sep 17, 2026 | $246.59 | $247.31 | $243.57 | $243.84 | +0.10% | 569.60K |
| Sep 16, 2026 | $242.93 | $244.36 | $241.76 | $243.59 | +1.15% | 602.27K |
| Sep 15, 2026 | $246.81 | $246.81 | $239.84 | $240.83 | -2.05% | 702.58K |
| Sep 14, 2026 | $247.68 | $248.45 | $244.66 | $245.87 | +0.03% | 465.46K |
| Sep 11, 2026 | $244.60 | $246.73 | $244.04 | $245.80 | +2.21% | 422.91K |
| Sep 10, 2026 | $240.94 | $244.46 | $239.29 | $240.48 | -0.34% | 1.03M |
| Sep 9, 2026 | $238.38 | $241.44 | $236.00 | $241.31 | +0.52% | 424.47K |
| Sep 8, 2026 | $240.00 | $244.71 | $239.11 | $240.07 | -2.73% | 467.91K |
| Sep 4, 2026 | $246.00 | $249.00 | $244.75 | $246.81 | -0.30% | 321.87K |
| Sep 3, 2026 | $246.92 | $248.91 | $241.87 | $247.57 | +0.81% | 507.62K |
| Sep 2, 2026 | $244.00 | $248.07 | $241.02 | $245.57 | +0.76% | 1.16M |
| Sep 1, 2026 | $250.13 | $252.50 | $243.02 | $243.71 | -2.78% | 1.07M |
| Aug 31, 2026 | $241.39 | $252.72 | $241.39 | $250.68 | +2.51% | 1.22M |
| Aug 28, 2026 | $249.48 | $250.64 | $244.49 | $244.54 | -2.61% | 1.19M |
| Aug 27, 2026 | $250.00 | $252.85 | $246.99 | $251.10 | +0.73% | 4.74M |
| Aug 26, 2026 | $257.40 | $259.83 | $248.52 | $249.29 | -4.20% | 2.37M |
| Aug 25, 2026 | $256.36 | $266.38 | $254.59 | $260.23 | +2.26% | 1.56M |
| Aug 24, 2026 | $253.66 | $254.70 | $250.44 | $254.47 | +0.07% | 420.08K |
| Aug 21, 2026 | $248.75 | $255.85 | $248.55 | $254.28 | +2.24% | 516.75K |
| Aug 20, 2026 | $249.60 | $254.93 | $245.76 | $248.70 | -1.37% | 439.92K |
| Aug 19, 2026 | $255.65 | $256.92 | $251.26 | $252.16 | -0.36% | 549.52K |
| Aug 18, 2026 | $248.73 | $256.41 | $248.73 | $253.07 | +1.90% | 459.25K |
| Aug 17, 2026 | $244.00 | $248.52 | $243.16 | $248.36 | +1.39% | 504.87K |
| Aug 14, 2026 | $243.59 | $245.35 | $240.63 | $244.96 | -0.36% | 542.04K |
| Aug 13, 2026 | $251.38 | $251.38 | $243.74 | $245.85 | -1.24% | 468.03K |
| Aug 12, 2026 | $246.38 | $251.92 | $244.35 | $248.95 | +0.39% | 553.51K |
| Aug 11, 2026 | $257.16 | $257.16 | $246.48 | $247.98 | -3.33% | 1.29M |
| Aug 10, 2026 | $256.95 | $261.28 | $255.54 | $256.52 | -0.02% | 896.55K |
| Aug 7, 2026 | $257.49 | $258.38 | $254.69 | $256.56 | -0.04% | 970.71K |
| Aug 6, 2026 | $262.44 | $264.03 | $255.69 | $256.65 | -1.88% | 804.49K |
| Aug 5, 2026 | $262.90 | $265.05 | $258.65 | $261.57 | -0.02% | 715.29K |
| Aug 4, 2026 | $255.39 | $262.00 | $247.42 | $261.62 | +3.99% | 1.90M |
| Aug 3, 2026 | $255.22 | $255.22 | $248.45 | $251.58 | -0.51% | 1.49M |
| Jul 31, 2026 | $258.09 | $259.06 | $250.71 | $252.86 | — | 572.98K |
