JAZZ
Jazz Pharmaceuti (JAZZ)
NASDAQ
$214.61-$0.05 (-0.02%)
Price as of Oct 22, 2026 7:49 PM EDT
  • $13.1B
    Market Cap
  • 53.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -12.21%
    Low Price$208.43
    High Price$240.57
  • 3 Months
    -16.62%
    Low Price$208.43
    High Price$261.62
  • 1 Year
    +53.02%
    Low Price$131.16
    High Price$261.62
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
211.38
215.24
210.26
214.65
+1.26%
783,806
10/21/2026
213.75
215.13
211.53
211.97
-0.84%
695,561
10/20/2026
209.89
215.55
208.98
213.76
+2.56%
663,267
10/19/2026
209.60
210.57
206.71
208.43
-0.86%
716,916
10/16/2026
214.25
214.78
208.15
210.23
-1.95%
636,712
10/15/2026
212.19
217.57
212.19
214.42
+2.28%
886,417
10/14/2026
210.34
215.66
209.36
209.65
-0.35%
900,046
10/13/2026
216.86
216.86
209.34
210.39
-2.93%
818,017
10/12/2026
218.90
221.99
216.57
216.75
-0.76%
740,497
10/09/2026
221.79
227.00
213.20
218.42
-1.81%
1,288,473
10/08/2026
228.55
229.33
214.68
222.45
-3.78%
1,268,631
10/07/2026
229.62
235.54
227.00
231.19
-0.09%
578,907
10/06/2026
236.40
236.40
228.70
231.39
-1.97%
862,207
10/05/2026
235.51
238.87
234.12
236.04
+0.16%
844,580
10/02/2026
233.40
237.77
231.70
235.67
+1.14%
638,384
10/01/2026
230.33
234.47
229.85
233.01
+0.64%
740,381
09/30/2026
231.60
236.00
230.39
231.52
-0.36%
1,005,248
09/29/2026
236.30
238.00
229.16
232.35
-2.49%
777,839
09/28/2026
235.67
238.83
234.63
238.28
+0.14%
792,484
09/25/2026
239.12
239.12
235.66
237.95
+0.71%
1,129,594
09/24/2026
235.82
236.52
232.00
236.28
+0.60%
551,318
09/23/2026
239.26
241.33
231.59
234.88
-2.37%
792,218
09/22/2026
242.01
243.21
239.78
240.57
-0.37%
482,009
09/21/2026
240.87
244.49
238.53
241.46
+0.30%
499,163
09/18/2026
244.55
244.55
238.98
240.74
-1.27%
2,214,759
09/17/2026
246.59
247.31
243.57
243.84
+0.10%
569,597
09/16/2026
242.93
244.36
241.76
243.59
+1.15%
602,267
09/15/2026
246.81
246.81
239.84
240.83
-2.05%
702,583
09/14/2026
247.68
248.45
244.66
245.87
+0.03%
465,464
09/11/2026
244.60
246.73
244.04
245.80
+2.21%
422,911
09/10/2026
240.94
244.46
239.29
240.48
-0.34%
1,029,485
09/09/2026
238.38
241.44
236.00
241.31
+0.52%
424,473
09/08/2026
240.00
244.71
239.11
240.07
-2.73%
467,903
09/04/2026
246.00
249.00
244.75
246.81
-0.30%
321,869
09/03/2026
246.92
248.91
241.87
247.57
+0.81%
507,617
09/02/2026
244.00
248.07
241.02
245.57
+0.76%
1,155,956
09/01/2026
250.13
252.50
243.02
243.71
-2.78%
1,072,823
08/31/2026
241.39
252.72
241.39
250.68
+2.51%
1,230,356
08/28/2026
249.48
250.64
244.49
244.54
-2.61%
1,207,559
08/27/2026
250.00
252.85
246.99
251.10
+0.73%
4,765,534
08/26/2026
257.40
259.83
248.52
249.29
-4.20%
2,419,187
08/25/2026
256.36
266.38
254.59
260.23
+2.26%
1,560,215
08/24/2026
253.66
254.70
250.44
254.47
+0.07%
420,085
08/21/2026
248.75
255.85
248.55
254.28
+2.24%
516,753
08/20/2026
249.60
254.93
245.76
248.70
-1.37%
439,915
08/19/2026
255.65
256.92
251.26
252.16
-0.36%
549,516
08/18/2026
248.73
256.41
248.73
253.07
+1.90%
459,255
08/17/2026
244.00
248.52
243.16
248.36
+1.39%
504,865
08/14/2026
243.59
245.35
240.63
244.96
-0.36%
542,036
08/13/2026
251.38
251.38
243.74
245.85
-1.24%
468,026
08/12/2026
246.38
251.92
244.35
248.95
+0.39%
552,044
08/11/2026
257.16
257.16
246.48
247.98
-3.33%
1,288,298
08/10/2026
256.95
261.28
255.54
256.52
-0.02%
896,478
08/07/2026
257.49
258.38
254.69
256.56
-0.04%
970,711
08/06/2026
262.44
264.03
255.69
256.65
-1.88%
833,891
08/05/2026
262.90
265.05
258.65
261.57
-0.02%
715,240
08/04/2026
255.39
262.00
247.42
261.62
+3.99%
1,895,188
08/03/2026
255.22
255.22
248.45
251.58
-0.51%
1,493,478
08/03/2026
$5.71 Earnings
07/31/2026
258.09
259.06
250.71
252.86
-2.14%
572,225
07/30/2026
254.82
259.75
252.19
258.38
+0.94%
728,859
07/29/2026
257.26
259.35
254.32
255.97
-0.37%
622,745
07/28/2026
259.73
261.30
255.79
256.92
+0.58%
945,212
07/27/2026
254.79
257.00
252.09
255.43
+0.61%
771,878
07/24/2026
255.83
256.75
250.27
253.87
-0.39%
538,295
07/23/2026
248.38
255.00
248.38
254.87
+1.78%
527,986
07/22/2026
253.70
255.18
249.28
250.41
-1.50%
521,018
07/21/2026
244.65
255.20
242.11
254.22
+4.42%
833,318
07/20/2026
247.53
249.86
243.35
243.47
-1.64%
675,844
07/17/2026
241.61
249.50
238.08
247.53
+2.21%
503,559
07/16/2026
238.54
243.21
238.00
242.18
+1.20%
430,677
07/15/2026
236.02
240.93
233.46
239.32
+0.53%
610,535
07/14/2026
237.14
238.68
235.05
238.05
+0.46%
739,231
07/13/2026
242.02
245.36
235.95
236.97
-2.81%
838,527
07/10/2026
245.65
247.26
238.42
243.82
-1.25%
636,248
07/09/2026
248.24
250.49
246.43
246.91
-0.54%
713,544
07/08/2026
247.50
248.67
243.01
248.25
+0.21%
856,417
07/07/2026
244.42
249.64
238.92
247.72
+1.45%
1,056,556
07/06/2026
244.47
246.07
241.82
244.17
+0.29%
861,882
07/02/2026
240.01
243.81
234.36
243.47
+2.51%
766,981
07/01/2026
240.47
241.57
234.87
237.51
-1.44%
873,204
06/30/2026
237.78
241.82
234.15
240.97
+1.37%
1,000,810
06/29/2026
231.44
238.23
230.25
237.72
+3.35%
975,475
06/26/2026
226.20
231.14
226.20
230.02
+1.69%
845,914
06/25/2026
230.02
233.00
224.95
226.20
-1.59%
709,287
06/24/2026
229.76
234.08
228.30
229.85
-0.17%
742,380
06/23/2026
225.27
230.94
222.93
230.25
+1.92%
862,820
06/22/2026
226.16
227.86
224.27
225.92
+0.56%
979,965
06/18/2026
227.47
228.00
220.74
224.66
-1.00%
1,906,921
06/17/2026
229.41
229.41
224.61
226.93
+0.02%
680,037
06/16/2026
230.87
231.78
225.55
226.88
-1.61%
770,224
06/15/2026
230.55
231.40
228.37
230.59
+0.01%
690,987
06/12/2026
235.44
236.44
230.05
230.56
-2.38%
635,790
06/11/2026
233.25
236.71
231.49
236.17
+2.85%
954,554
06/10/2026
231.61
235.50
226.12
229.63
+0.19%
954,785
06/09/2026
236.88
239.16
228.52
229.19
-1.23%
727,871
06/08/2026
236.95
239.62
231.05
232.04
-2.74%
1,208,501
06/05/2026
241.95
241.99
236.11
238.57
-0.62%
678,000
06/04/2026
233.50
240.29
232.83
240.06
+3.95%
1,296,605
06/03/2026
226.11
231.49
224.99
230.93
+2.13%
910,335