Jazz Pharmaceuticals PLC (JAZZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 257.49 | 258.38 | 254.69 | 256.56 | -0.04% | 970,700 |
| 2026-08-06 | 262.44 | 264.03 | 255.69 | 256.65 | -1.88% | 804,500 |
| 2026-08-05 | 262.90 | 265.05 | 258.65 | 261.57 | -0.02% | 715,300 |
| 2026-08-04 | 255.39 | 262.00 | 247.42 | 261.62 | +3.99% | 1,895,100 |
| 2026-08-03 | 255.22 | 255.22 | 248.45 | 251.58 | -0.51% | 1,493,300 |
| 2026-07-31 | 258.09 | 259.06 | 250.71 | 252.86 | -2.14% | 572,800 |
| 2026-07-30 | 254.82 | 259.75 | 252.19 | 258.38 | +0.94% | 728,800 |
| 2026-07-29 | 257.26 | 259.35 | 254.32 | 255.97 | -0.37% | 622,700 |
| 2026-07-28 | 259.73 | 261.30 | 255.79 | 256.92 | +0.58% | 945,212 |
| 2026-07-27 | 254.79 | 257.00 | 252.09 | 255.43 | +0.61% | 771,878 |
| 2026-07-24 | 255.83 | 256.75 | 250.27 | 253.87 | -0.39% | 538,200 |
| 2026-07-23 | 248.38 | 255.00 | 248.38 | 254.87 | +1.78% | 527,900 |
| 2026-07-22 | 253.70 | 255.18 | 249.28 | 250.41 | -1.50% | 521,000 |
| 2026-07-21 | 244.65 | 255.20 | 242.11 | 254.22 | +4.42% | 810,118 |
| 2026-07-20 | 247.53 | 249.86 | 243.34 | 243.47 | -1.64% | 675,844 |
| 2026-07-17 | 241.61 | 249.50 | 238.08 | 247.53 | +2.21% | 503,600 |
| 2026-07-16 | 238.54 | 243.21 | 238.00 | 242.18 | +1.20% | 430,700 |
| 2026-07-15 | 236.02 | 240.93 | 233.46 | 239.32 | +0.53% | 610,500 |
| 2026-07-14 | 237.14 | 238.68 | 235.05 | 238.05 | +0.46% | 747,000 |
| 2026-07-13 | 242.02 | 245.36 | 235.95 | 236.97 | -2.81% | 838,400 |
| 2026-07-10 | 245.65 | 247.26 | 238.42 | 243.82 | -1.25% | 630,600 |
| 2026-07-09 | 248.24 | 250.49 | 246.43 | 246.91 | -0.54% | 713,500 |
| 2026-07-08 | 247.50 | 248.67 | 243.01 | 248.25 | +0.21% | 856,300 |
| 2026-07-07 | 244.42 | 249.64 | 238.92 | 247.72 | +1.45% | 1,056,200 |
| 2026-07-06 | 244.47 | 246.07 | 241.82 | 244.17 | +0.29% | 861,500 |
| 2026-07-02 | 240.01 | 243.81 | 234.36 | 243.47 | +2.51% | 766,800 |
| 2026-07-01 | 240.47 | 241.57 | 234.87 | 237.51 | -1.44% | 874,700 |
| 2026-06-30 | 237.78 | 241.82 | 234.15 | 240.97 | +1.37% | 1,000,800 |
| 2026-06-29 | 231.44 | 238.23 | 230.25 | 237.72 | +3.35% | 975,100 |
| 2026-06-26 | 226.20 | 231.14 | 226.20 | 230.02 | +1.69% | 845,900 |
| 2026-06-25 | 230.02 | 233.00 | 224.95 | 226.20 | -1.59% | 680,200 |
| 2026-06-24 | 229.76 | 234.08 | 228.30 | 229.85 | -0.17% | 719,900 |
| 2026-06-23 | 225.27 | 230.94 | 222.93 | 230.25 | +1.92% | 862,800 |
| 2026-06-22 | 226.16 | 227.86 | 224.27 | 225.92 | +0.56% | 980,000 |
| 2026-06-18 | 227.47 | 228.00 | 220.74 | 224.66 | -1.00% | 1,906,800 |
| 2026-06-17 | 229.41 | 229.41 | 224.61 | 226.93 | +0.02% | 680,000 |
| 2026-06-16 | 230.87 | 231.78 | 225.55 | 226.88 | -1.61% | 770,200 |
| 2026-06-15 | 230.55 | 231.40 | 228.37 | 230.59 | +0.01% | 691,000 |
| 2026-06-12 | 235.44 | 236.44 | 230.05 | 230.56 | -2.38% | 635,700 |
| 2026-06-11 | 233.25 | 236.71 | 231.49 | 236.17 | +2.85% | 954,400 |
| 2026-06-10 | 231.61 | 235.50 | 226.12 | 229.63 | +0.19% | 954,800 |
| 2026-06-09 | 236.88 | 239.16 | 228.52 | 229.19 | -1.23% | 727,800 |
| 2026-06-08 | 236.95 | 239.62 | 231.05 | 232.04 | -2.74% | 1,208,500 |
| 2026-06-05 | 241.95 | 241.99 | 236.11 | 238.57 | -0.62% | 678,000 |
| 2026-06-04 | 233.50 | 240.29 | 232.83 | 240.06 | +3.95% | 1,296,600 |
| 2026-06-03 | 226.11 | 231.49 | 224.99 | 230.93 | +2.13% | 910,500 |
| 2026-06-02 | 231.91 | 232.69 | 224.23 | 226.12 | -2.80% | 1,364,700 |
| 2026-06-01 | 234.17 | 236.95 | 230.62 | 232.64 | -1.63% | 945,700 |
| 2026-05-29 | 235.36 | 240.99 | 232.39 | 236.49 | +0.47% | 1,766,200 |
| 2026-05-28 | 238.22 | 239.82 | 233.38 | 235.38 | -0.92% | 667,700 |
| 2026-05-27 | 241.09 | 241.09 | 236.70 | 237.56 | +0.06% | 615,300 |
| 2026-05-26 | 240.70 | 242.00 | 236.05 | 237.41 | -1.01% | 660,100 |
| 2026-05-22 | 242.93 | 243.32 | 239.20 | 239.83 | +0.18% | 549,800 |
| 2026-05-21 | 241.82 | 241.82 | 236.29 | 239.40 | +0.16% | 596,200 |
| 2026-05-20 | 239.77 | 242.18 | 235.99 | 239.01 | +0.66% | 835,300 |
| 2026-05-19 | 234.21 | 238.55 | 232.05 | 237.45 | +3.44% | 1,268,400 |
| 2026-05-18 | 228.96 | 231.43 | 227.64 | 229.55 | +0.34% | 685,900 |
| 2026-05-15 | 229.07 | 230.82 | 225.00 | 228.77 | -0.99% | 1,346,300 |
| 2026-05-14 | 232.84 | 233.95 | 229.58 | 231.05 | -0.55% | 695,900 |
| 2026-05-13 | 228.78 | 235.00 | 227.68 | 232.33 | +1.97% | 918,000 |
| 2026-05-12 | 225.30 | 229.20 | 223.85 | 227.84 | +1.89% | 807,800 |
| 2026-05-11 | 226.99 | 230.21 | 221.29 | 223.61 | -0.97% | 997,700 |
| 2026-05-08 | 228.73 | 230.00 | 223.34 | 225.79 | -0.52% | 741,300 |
| 2026-05-07 | 224.40 | 229.00 | 221.84 | 226.96 | -0.70% | 1,129,500 |
| 2026-05-06 | 227.88 | 230.40 | 221.30 | 228.57 | +7.68% | 2,148,000 |
| 2026-05-05 | 209.71 | 212.57 | 208.41 | 212.26 | +2.02% | 1,215,100 |
| 2026-05-04 | 203.94 | 208.53 | 203.06 | 208.06 | +2.63% | 950,400 |
| 2026-05-01 | 204.50 | 204.99 | 201.75 | 202.72 | -0.15% | 572,300 |
| 2026-04-30 | 202.01 | 204.00 | 201.01 | 203.02 | +1.55% | 542,800 |
| 2026-04-29 | 202.37 | 205.17 | 198.68 | 199.92 | -1.99% | 594,300 |
| 2026-04-28 | 202.19 | 204.28 | 200.30 | 203.98 | +1.37% | 591,100 |
| 2026-04-27 | 198.16 | 204.52 | 198.16 | 201.22 | +2.39% | 1,310,600 |
| 2026-04-24 | 200.25 | 201.41 | 194.77 | 196.52 | -1.72% | 733,700 |
| 2026-04-23 | 203.85 | 205.82 | 198.20 | 199.96 | -1.21% | 1,074,600 |
| 2026-04-22 | 200.74 | 202.66 | 198.78 | 202.40 | +1.69% | 1,053,300 |
| 2026-04-21 | 203.03 | 204.02 | 198.00 | 199.03 | -1.74% | 990,800 |
| 2026-04-20 | 206.34 | 207.48 | 202.07 | 202.56 | -0.42% | 777,800 |
| 2026-04-17 | 198.13 | 204.13 | 197.68 | 203.42 | +2.83% | 634,800 |
| 2026-04-16 | 198.96 | 200.00 | 197.30 | 197.83 | -0.75% | 2,303,300 |
| 2026-04-15 | 202.00 | 202.58 | 198.95 | 199.33 | -0.86% | 658,400 |
| 2026-04-14 | 195.25 | 201.09 | 195.25 | 201.06 | +2.94% | 970,600 |
| 2026-04-13 | 194.60 | 196.32 | 193.19 | 195.31 | +0.57% | 976,100 |
| 2026-04-10 | 199.70 | 200.00 | 192.32 | 194.20 | -1.99% | 904,100 |
| 2026-04-09 | 194.46 | 200.24 | 194.03 | 198.14 | +1.13% | 946,700 |
| 2026-04-08 | 194.06 | 196.50 | 191.36 | 195.93 | +2.61% | 1,017,400 |
| 2026-04-07 | 186.94 | 191.40 | 185.47 | 190.94 | +2.19% | 802,000 |
| 2026-04-06 | 186.95 | 188.39 | 184.18 | 186.85 | -0.05% | 1,218,300 |
| 2026-04-02 | 186.12 | 188.41 | 185.00 | 186.95 | -0.70% | 695,900 |
| 2026-04-01 | 190.16 | 192.00 | 187.97 | 188.27 | -0.41% | 687,300 |
| 2026-03-31 | 185.00 | 190.60 | 184.70 | 189.05 | +3.22% | 936,200 |
| 2026-03-30 | 184.36 | 184.84 | 181.99 | 183.15 | +0.25% | 478,900 |
| 2026-03-27 | 189.26 | 189.26 | 182.55 | 182.69 | -3.42% | 827,000 |
| 2026-03-26 | 187.16 | 191.28 | 185.70 | 189.15 | +0.04% | 836,500 |
| 2026-03-25 | 186.71 | 189.40 | 186.00 | 189.08 | +2.20% | 833,100 |
| 2026-03-24 | 181.77 | 185.07 | 180.68 | 185.01 | +1.48% | 1,476,700 |
| 2026-03-23 | 182.00 | 184.48 | 181.00 | 182.32 | +0.94% | 745,200 |
| 2026-03-20 | 181.93 | 184.00 | 179.16 | 180.62 | -0.65% | 1,076,800 |
| 2026-03-19 | 180.72 | 183.51 | 178.40 | 181.80 | +0.75% | 603,200 |
| 2026-03-18 | 182.71 | 182.71 | 178.32 | 180.45 | -0.51% | 623,200 |
| 2026-03-17 | 182.84 | 184.69 | 180.94 | 181.37 | -0.36% | 903,600 |
| 2026-03-16 | 179.73 | 182.98 | 179.39 | 182.02 | +1.94% | 544,200 |
| 2026-03-13 | 181.56 | 183.90 | 177.58 | 178.55 | -0.98% | 827,500 |
| 2026-03-12 | 184.96 | 185.02 | 179.03 | 180.32 | -2.76% | 831,500 |
| 2026-03-11 | 185.27 | 186.00 | 180.82 | 185.43 | -0.27% | 625,800 |
| 2026-03-10 | 186.05 | 188.62 | 184.30 | 185.93 | +0.29% | 1,135,363 |
| 2026-03-09 | 179.88 | 186.22 | 179.31 | 185.40 | +1.86% | 715,496 |
| 2026-03-06 | 179.69 | 183.45 | 176.67 | 182.01 | -0.88% | 982,800 |
| 2026-03-05 | 187.01 | 189.02 | 182.95 | 183.63 | -2.68% | 802,400 |
| 2026-03-04 | 186.93 | 190.67 | 184.15 | 188.69 | +1.08% | 885,100 |
| 2026-03-03 | 186.12 | 188.75 | 185.16 | 186.67 | -1.99% | 625,300 |
| 2026-03-02 | 189.92 | 191.54 | 186.45 | 190.46 | +0.23% | 727,600 |
| 2026-02-27 | 189.67 | 192.70 | 187.85 | 190.02 | +0.56% | 757,700 |
| 2026-02-26 | 195.07 | 198.00 | 188.30 | 188.97 | -3.99% | 1,851,100 |
| 2026-02-25 | 180.00 | 197.47 | 178.00 | 196.83 | +13.23% | 5,594,800 |
| 2026-02-24 | 172.62 | 173.94 | 171.57 | 173.83 | +0.33% | 984,500 |
| 2026-02-23 | 169.84 | 174.00 | 169.36 | 173.25 | +0.62% | 1,264,900 |
| 2026-02-20 | 169.34 | 172.46 | 168.56 | 172.19 | +1.53% | 1,309,700 |
| 2026-02-19 | 168.50 | 170.51 | 167.35 | 169.59 | +0.52% | 934,900 |
| 2026-02-18 | 167.97 | 169.13 | 166.64 | 168.72 | +0.44% | 687,500 |
| 2026-02-17 | 165.78 | 168.42 | 165.36 | 167.98 | +1.00% | 552,300 |
| 2026-02-13 | 167.09 | 168.93 | 165.62 | 166.31 | +0.01% | 477,900 |
| 2026-02-12 | 165.50 | 168.19 | 165.08 | 166.29 | +0.03% | 931,900 |
| 2026-02-11 | 165.08 | 166.40 | 161.38 | 166.24 | +0.37% | 521,700 |
| 2026-02-10 | 164.11 | 167.73 | 163.17 | 165.63 | +0.38% | 930,800 |
| 2026-02-09 | 165.38 | 166.92 | 163.67 | 165.00 | -0.30% | 679,900 |
| 2026-02-06 | 164.16 | 166.62 | 164.16 | 165.50 | +1.44% | 703,400 |
| 2026-02-05 | 167.43 | 168.47 | 162.24 | 163.15 | -1.55% | 627,800 |
| 2026-02-04 | 167.00 | 168.34 | 164.50 | 165.72 | -0.67% | 587,800 |
| 2026-02-03 | 166.24 | 169.51 | 165.15 | 166.84 | -0.27% | 461,900 |
| 2026-02-02 | 164.87 | 168.81 | 164.79 | 167.29 | +1.70% | 786,700 |
| 2026-01-30 | 163.98 | 165.08 | 162.68 | 164.49 | +0.31% | 1,292,000 |
| 2026-01-29 | 165.56 | 167.27 | 162.84 | 163.98 | -0.86% | 824,400 |
| 2026-01-28 | 167.34 | 168.05 | 164.29 | 165.41 | -1.45% | 893,200 |
| 2026-01-27 | 166.94 | 169.87 | 164.40 | 167.85 | +0.90% | 545,200 |
| 2026-01-26 | 168.56 | 171.23 | 166.16 | 166.35 | -1.40% | 550,900 |
| 2026-01-23 | 170.56 | 171.51 | 167.00 | 168.71 | -1.34% | 1,070,800 |
| 2026-01-22 | 169.62 | 171.70 | 168.07 | 171.00 | +1.09% | 1,273,600 |
| 2026-01-21 | 167.85 | 170.45 | 167.13 | 169.16 | +0.76% | 641,500 |
| 2026-01-20 | 167.85 | 168.61 | 165.01 | 167.88 | -0.90% | 840,300 |
| 2026-01-16 | 170.62 | 172.59 | 167.52 | 169.41 | -1.02% | 1,110,300 |
| 2026-01-15 | 170.55 | 172.50 | 167.18 | 171.16 | +0.20% | 1,349,700 |
| 2026-01-14 | 162.90 | 173.09 | 162.67 | 170.81 | +5.16% | 1,818,200 |
| 2026-01-13 | 163.75 | 164.27 | 159.35 | 162.43 | -0.76% | 1,036,300 |
| 2026-01-12 | 162.63 | 164.39 | 160.59 | 163.68 | +1.58% | 903,500 |
| 2026-01-09 | 161.31 | 165.64 | 159.90 | 161.13 | +0.55% | 1,222,600 |
| 2026-01-08 | 169.11 | 171.05 | 156.95 | 160.25 | -5.38% | 2,342,800 |
| 2026-01-07 | 168.42 | 172.35 | 167.51 | 169.37 | +1.43% | 1,655,600 |
| 2026-01-06 | 173.00 | 174.10 | 162.60 | 166.99 | -4.24% | 2,684,900 |
| 2026-01-05 | 172.75 | 175.80 | 171.14 | 174.39 | +0.72% | 1,348,500 |
| 2026-01-02 | 169.50 | 174.11 | 169.26 | 173.15 | +1.85% | 822,000 |
| 2025-12-31 | 170.82 | 170.82 | 169.46 | 170.00 | -0.48% | 323,000 |
| 2025-12-30 | 170.61 | 171.66 | 169.49 | 170.82 | +0.19% | 668,600 |
| 2025-12-29 | 170.51 | 171.85 | 169.36 | 170.50 | +0.01% | 523,900 |
| 2025-12-26 | 170.93 | 170.93 | 169.22 | 170.48 | -0.19% | 255,200 |
| 2025-12-24 | 170.12 | 172.69 | 169.50 | 170.80 | +0.78% | 313,400 |
| 2025-12-23 | 168.87 | 170.22 | 168.54 | 169.47 | -0.12% | 468,200 |
| 2025-12-22 | 165.66 | 171.47 | 165.66 | 169.67 | +1.60% | 815,300 |
| 2025-12-19 | 166.12 | 168.57 | 165.25 | 166.99 | +0.60% | 2,063,400 |
| 2025-12-18 | 165.18 | 166.67 | 164.39 | 166.00 | +0.65% | 1,230,200 |
| 2025-12-17 | 170.38 | 172.00 | 164.78 | 164.92 | -2.83% | 1,119,400 |
| 2025-12-16 | 168.61 | 170.24 | 167.53 | 169.73 | +0.12% | 981,600 |
| 2025-12-15 | 167.62 | 170.38 | 166.82 | 169.53 | +1.21% | 979,200 |
| 2025-12-12 | 164.89 | 168.30 | 163.77 | 167.50 | +1.58% | 663,800 |
| 2025-12-11 | 165.12 | 168.69 | 164.15 | 164.89 | -0.05% | 1,142,200 |
| 2025-12-10 | 165.35 | 166.09 | 161.00 | 164.97 | +1.67% | 1,387,900 |
| 2025-12-09 | 168.78 | 170.05 | 161.83 | 162.26 | -3.95% | 1,176,200 |
| 2025-12-08 | 169.92 | 170.87 | 168.47 | 168.94 | -0.45% | 865,700 |
| 2025-12-05 | 168.63 | 171.51 | 167.36 | 169.70 | +1.67% | 910,200 |
| 2025-12-04 | 166.38 | 167.30 | 164.44 | 166.91 | -0.11% | 845,100 |
| 2025-12-03 | 166.98 | 169.25 | 166.09 | 167.10 | +0.23% | 936,200 |
| 2025-12-02 | 173.07 | 173.60 | 166.54 | 166.71 | -3.14% | 1,452,100 |
| 2025-12-01 | 174.23 | 175.55 | 170.57 | 172.12 | -2.50% | 1,525,000 |
| 2025-11-28 | 176.53 | 177.70 | 175.06 | 176.53 | -0.22% | 330,900 |
| 2025-11-26 | 181.61 | 181.61 | 176.66 | 176.92 | -1.74% | 909,400 |
| 2025-11-25 | 181.24 | 182.75 | 178.01 | 180.05 | -0.47% | 1,127,500 |
| 2025-11-24 | 174.89 | 182.27 | 172.19 | 180.90 | +2.24% | 2,043,100 |
| 2025-11-21 | 175.56 | 177.80 | 173.73 | 176.93 | +0.68% | 1,016,900 |
| 2025-11-20 | 176.28 | 179.01 | 174.48 | 175.74 | -0.19% | 1,664,500 |
| 2025-11-19 | 180.40 | 180.40 | 174.76 | 176.08 | -2.46% | 1,840,600 |
| 2025-11-18 | 170.09 | 182.99 | 169.87 | 180.52 | +6.13% | 4,777,100 |
| 2025-11-17 | 168.00 | 172.91 | 162.60 | 170.09 | +20.57% | 6,718,800 |
| 2025-11-14 | 140.96 | 142.84 | 139.27 | 141.07 | -0.45% | 812,000 |
| 2025-11-13 | 136.72 | 141.83 | 136.56 | 141.71 | +3.66% | 859,100 |
| 2025-11-12 | 137.30 | 140.68 | 136.27 | 136.71 | -0.29% | 980,900 |
| 2025-11-11 | 133.20 | 138.99 | 132.10 | 137.11 | +2.94% | 1,011,400 |
| 2025-11-10 | 133.44 | 134.64 | 132.10 | 133.19 | +1.55% | 1,412,000 |
| 2025-11-07 | 133.20 | 133.24 | 128.80 | 131.16 | -2.16% | 1,041,800 |
| 2025-11-06 | 142.24 | 144.97 | 130.79 | 134.05 | -2.31% | 1,136,200 |
| 2025-11-05 | 136.57 | 139.79 | 133.50 | 137.22 | -0.44% | 961,300 |
| 2025-11-04 | 136.55 | 139.07 | 136.00 | 137.82 | -0.40% | 494,200 |
| 2025-11-03 | 137.23 | 138.45 | 136.67 | 138.38 | +0.54% | 547,100 |
| 2025-10-31 | 136.78 | 138.31 | 135.64 | 137.64 | +0.98% | 524,500 |
| 2025-10-30 | 136.04 | 138.79 | 134.00 | 136.30 | +0.42% | 626,900 |
| 2025-10-29 | 137.58 | 137.58 | 133.45 | 135.73 | -1.74% | 1,067,800 |
| 2025-10-28 | 139.37 | 139.73 | 137.43 | 138.13 | -0.86% | 351,100 |
| 2025-10-27 | 140.00 | 140.00 | 136.38 | 139.33 | +0.58% | 560,300 |
| 2025-10-24 | 138.92 | 139.40 | 137.96 | 138.53 | +0.25% | 511,500 |
| 2025-10-23 | 138.55 | 139.51 | 137.17 | 138.18 | -0.25% | 531,000 |
| 2025-10-22 | 137.93 | 139.75 | 136.46 | 138.52 | +0.74% | 604,600 |
| 2025-10-21 | 135.03 | 139.50 | 134.09 | 137.50 | +1.97% | 1,138,300 |
| 2025-10-20 | 137.18 | 137.39 | 134.65 | 134.85 | -0.89% | 498,700 |
| 2025-10-17 | 134.42 | 136.61 | 133.41 | 136.06 | +1.35% | 367,700 |
| 2025-10-16 | 136.03 | 137.43 | 133.72 | 134.25 | -1.14% | 638,200 |
| 2025-10-15 | 133.49 | 136.51 | 132.81 | 135.80 | +1.49% | 615,200 |
| 2025-10-14 | 134.15 | 136.06 | 132.41 | 133.81 | -0.98% | 586,000 |
| 2025-10-13 | 135.83 | 136.25 | 133.48 | 135.14 | -0.21% | 369,300 |
| 2025-10-10 | 138.71 | 139.00 | 135.28 | 135.43 | -1.97% | 487,800 |
| 2025-10-09 | 138.57 | 139.44 | 137.54 | 138.15 | +0.27% | 455,400 |
| 2025-10-08 | 137.67 | 138.45 | 136.72 | 137.78 | +0.33% | 449,600 |
| 2025-10-07 | 137.52 | 138.29 | 134.06 | 137.32 | -0.19% | 686,800 |
| 2025-10-06 | 138.08 | 139.39 | 137.00 | 137.58 | -1.36% | 1,087,700 |
| 2025-10-03 | 138.09 | 140.39 | 137.51 | 139.48 | +1.65% | 1,051,400 |
| 2025-10-02 | 135.95 | 138.15 | 135.02 | 137.21 | +0.23% | 1,090,600 |
| 2025-10-01 | 131.78 | 137.50 | 131.76 | 136.90 | +3.87% | 906,800 |
| 2025-09-30 | 128.93 | 131.93 | 128.49 | 131.80 | +2.15% | 633,600 |
| 2025-09-29 | 126.97 | 129.55 | 125.79 | 129.02 | +1.59% | 966,900 |
| 2025-09-26 | 128.84 | 129.52 | 126.09 | 127.00 | -0.63% | 611,400 |
| 2025-09-25 | 128.99 | 129.25 | 126.91 | 127.80 | -1.38% | 453,100 |
| 2025-09-24 | 129.80 | 130.08 | 128.50 | 129.59 | +0.15% | 274,900 |
| 2025-09-23 | 130.00 | 132.20 | 128.71 | 129.40 | -0.61% | 536,800 |
| 2025-09-22 | 128.94 | 130.64 | 127.91 | 130.19 | +1.47% | 802,400 |
| 2025-09-19 | 132.15 | 132.15 | 128.00 | 128.30 | -2.20% | 1,488,700 |
| 2025-09-18 | 129.65 | 131.62 | 128.42 | 131.19 | +1.27% | 860,100 |
| 2025-09-17 | 126.67 | 130.87 | 126.50 | 129.54 | +2.37% | 775,700 |
| 2025-09-16 | 125.33 | 127.05 | 124.47 | 126.54 | +1.05% | 649,500 |
| 2025-09-15 | 126.00 | 126.25 | 123.88 | 125.22 | -0.75% | 580,700 |
| 2025-09-12 | 127.93 | 128.54 | 126.07 | 126.16 | -1.79% | 559,900 |
| 2025-09-11 | 127.09 | 129.50 | 126.37 | 128.46 | +1.23% | 826,200 |
| 2025-09-10 | 127.87 | 128.47 | 125.33 | 126.90 | -1.27% | 615,900 |
| 2025-09-09 | 129.86 | 130.18 | 127.54 | 128.53 | -1.02% | 574,900 |
| 2025-09-08 | 129.06 | 130.28 | 127.07 | 129.85 | +0.27% | 522,700 |
| 2025-09-05 | 127.88 | 130.28 | 127.88 | 129.50 | +1.16% | 718,400 |
| 2025-09-04 | 132.01 | 133.00 | 127.52 | 128.02 | -2.81% | 941,100 |
| 2025-09-03 | 129.30 | 132.53 | 129.01 | 131.72 | +1.59% | 654,900 |
| 2025-09-02 | 127.23 | 130.96 | 126.81 | 129.66 | +1.50% | 879,100 |
| 2025-08-29 | 126.06 | 128.13 | 125.56 | 127.75 | +1.28% | 675,600 |
| 2025-08-28 | 124.43 | 126.44 | 123.93 | 126.13 | +1.37% | 518,100 |
| 2025-08-27 | 124.91 | 126.14 | 123.87 | 124.43 | -0.46% | 494,900 |
| 2025-08-26 | 124.50 | 125.43 | 122.50 | 125.00 | +0.33% | 1,047,300 |
| 2025-08-25 | 122.74 | 124.93 | 122.74 | 124.59 | +1.20% | 1,012,900 |
| 2025-08-22 | 122.01 | 124.04 | 121.40 | 123.11 | +2.14% | 726,100 |
| 2025-08-21 | 118.20 | 120.92 | 118.19 | 120.53 | +1.23% | 747,400 |
| 2025-08-20 | 119.73 | 120.70 | 118.04 | 119.07 | -0.11% | 603,200 |
| 2025-08-19 | 118.05 | 120.41 | 117.70 | 119.20 | +1.30% | 888,500 |
| 2025-08-18 | 117.77 | 119.00 | 117.10 | 117.67 | -0.08% | 701,900 |
| 2025-08-15 | 117.15 | 118.17 | 116.53 | 117.77 | +0.94% | 490,600 |
| 2025-08-14 | 116.79 | 116.98 | 115.12 | 116.67 | -0.38% | 544,600 |
| 2025-08-13 | 113.10 | 117.21 | 112.49 | 117.12 | +3.34% | 1,332,700 |
| 2025-08-12 | 111.26 | 113.42 | 110.26 | 113.33 | +2.33% | 772,600 |
| 2025-08-11 | 111.49 | 113.54 | 110.26 | 110.75 | -0.49% | 607,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.57%). Worst month: Apr (-2.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Jazz Pharmaceuticals PLC's (JAZZ) latest close?
256.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is JAZZ's 52-week high and low?
265.05 high and 106.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Jazz Pharmaceuticals PLC's strongest and weakest month historically?
Historically, JAZZ's strongest calendar month has been Nov (average +9.57%) and its weakest Apr (average -2.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.