JAZZ
Jazz Pharmaceuti (JAZZ)
NASDAQ
$236.88-$0.09 (-0.04%)
Price as of Jul 14, 2026 4:01 AM EDT
  • $15.0B
    Market Cap
  • 112.64%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.78%
    Low Price$224.66
    High Price$248.25
  • 3 Months
    +21.33%
    Low Price$196.52
    High Price$248.25
  • 1 Year
    +112.64%
    Low Price$105.93
    High Price$248.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
190.16
192.00
187.97
188.27
-0.41%
687,310
03/31/2026
185.00
190.60
184.70
189.05
+3.22%
936,234
03/30/2026
184.36
184.84
181.99
183.15
+0.25%
478,874
03/27/2026
189.26
189.26
182.55
182.69
-3.42%
827,044
03/26/2026
187.16
191.28
185.70
189.15
+0.04%
836,480
03/25/2026
186.71
189.40
186.00
189.08
+2.20%
833,396
03/24/2026
181.77
185.07
180.68
185.01
+1.48%
1,476,735
03/23/2026
182.00
184.48
181.00
182.32
+0.94%
745,379
03/20/2026
181.93
184.00
179.16
180.62
-0.65%
1,077,347
03/19/2026
180.72
183.51
178.40
181.80
+0.75%
603,242
03/18/2026
182.71
182.71
178.32
180.45
-0.51%
623,255
03/17/2026
182.84
184.69
180.94
181.37
-0.36%
903,913
03/16/2026
179.73
182.98
179.39
182.02
+1.94%
544,221
03/13/2026
181.56
183.90
177.58
178.55
-0.98%
827,475
03/12/2026
184.96
185.02
179.03
180.32
-2.76%
831,494
03/11/2026
185.27
186.00
180.82
185.43
-0.27%
626,006
03/10/2026
186.05
188.62
184.30
185.93
+0.29%
1,135,363
03/09/2026
179.88
186.22
179.31
185.40
+1.86%
715,496
03/06/2026
179.69
183.45
176.67
182.01
-0.88%
982,771
03/05/2026
187.01
189.02
182.95
183.63
-2.68%
802,519
03/04/2026
186.93
190.67
184.15
188.69
+1.08%
885,309
03/03/2026
186.12
188.75
185.16
186.67
-1.99%
625,320
03/02/2026
189.92
191.54
186.45
190.46
+0.23%
727,634
02/27/2026
189.67
192.70
187.85
190.02
+0.56%
757,748
02/26/2026
195.07
198.00
188.30
188.97
-3.99%
1,851,308
02/25/2026
180.00
197.47
178.00
196.83
+13.23%
5,594,950
02/24/2026
172.62
173.94
171.57
173.83
+0.33%
984,875
02/24/2026
$6.64 Earnings
02/23/2026
169.84
174.00
169.36
173.25
+0.62%
1,264,867
02/20/2026
169.34
172.46
168.56
172.19
+1.53%
1,309,697