JAZZ
Jazz Pharmaceuti (JAZZ)
NASDAQ
$254.50+$0.22 (+0.09%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $15.7B
    Market Cap
  • 106.55%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +0.02%
    Low Price$244.96
    High Price$261.62
  • 3 Months
    +6.22%
    Low Price$224.66
    High Price$261.62
  • 1 Year
    +106.55%
    Low Price$124.43
    High Price$261.62
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
231.91
232.69
224.23
226.12
-2.80%
1,393,177
06/01/2026
234.17
236.95
230.62
232.64
-1.63%
945,743
05/29/2026
235.36
240.99
232.39
236.49
+0.47%
1,766,244
05/28/2026
238.22
239.82
233.38
235.38
-0.92%
676,775
05/27/2026
241.09
241.09
236.70
237.56
+0.06%
615,350
05/26/2026
240.70
242.00
236.05
237.41
-1.01%
660,155
05/22/2026
242.93
243.32
239.20
239.83
+0.18%
550,091
05/21/2026
241.82
241.82
236.29
239.40
+0.16%
596,198
05/20/2026
239.77
242.18
235.99
239.01
+0.66%
863,714
05/19/2026
234.21
238.55
232.05
237.45
+3.44%
1,268,545
05/18/2026
228.96
231.43
227.64
229.55
+0.34%
685,869
05/15/2026
229.07
230.82
225.00
228.77
-0.99%
1,346,297
05/14/2026
232.84
233.95
229.58
231.05
-0.55%
695,887
05/13/2026
228.78
235.00
227.68
232.33
+1.97%
920,757
05/12/2026
225.30
229.20
223.85
227.84
+1.89%
807,834
05/11/2026
226.99
230.21
221.29
223.61
-0.97%
997,701
05/08/2026
228.73
230.00
223.34
225.79
-0.52%
741,275
05/07/2026
224.40
229.00
221.84
226.96
-0.70%
1,129,460
05/06/2026
227.88
230.40
221.30
228.57
+7.68%
2,148,209
05/05/2026
209.71
212.57
208.41
212.26
+2.02%
1,215,229
05/05/2026
$6.34 Earnings
05/04/2026
203.94
208.53
203.06
208.06
+2.63%
950,480
05/01/2026
204.50
204.99
201.75
202.72
-0.15%
572,390
04/30/2026
202.01
204.00
201.01
203.02
+1.55%
542,828
04/29/2026
202.37
205.17
198.68
199.92
-1.99%
594,443
04/28/2026
202.19
204.28
200.30
203.98
+1.37%
591,258
04/27/2026
198.16
204.52
198.16
201.22
+2.39%
1,310,559
04/24/2026
200.25
201.41
194.77
196.52
-1.72%
733,689
04/23/2026
203.85
205.82
198.20
199.96
-1.21%
1,074,646
04/22/2026
200.74
202.66
198.78
202.40
+1.69%
1,053,298
04/21/2026
203.03
204.02
198.00
199.03
-1.74%
990,829
04/20/2026
206.34
207.48
202.07
202.56
-0.42%
777,759
04/17/2026
198.13
204.13
197.68
203.42
+2.83%
634,763
04/16/2026
198.96
200.00
197.30
197.83
-0.75%
2,303,304
04/15/2026
202.00
202.58
198.95
199.33
-0.86%
658,375
04/14/2026
195.25
201.09
195.25
201.06
+2.94%
970,666
04/13/2026
194.60
196.32
193.19
195.31
+0.57%
976,092
04/10/2026
199.70
200.00
192.32
194.20
-1.99%
904,097
04/09/2026
194.46
200.24
194.03
198.14
+1.13%
946,686
04/08/2026
194.06
196.50
191.36
195.93
+2.61%
1,017,397
04/07/2026
186.94
191.40
185.47
190.94
+2.19%
802,014
04/06/2026
186.95
188.39
184.18
186.85
-0.05%
1,218,464
04/02/2026
186.12
188.41
185.00
186.95
-0.70%
695,900