Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
167.50 ↑2.61 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAZZ is down 0.00% a day on average. There have been 16 days where Jazz Pharmaceuticals PLC closed green and 14 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 164.99 | 167.50 | ↑$2.51 (1.52%) | 163.77 | 168.30 | 600.44K |
| 2025-12-11 | 165.12 | 164.89 | ↓$0.23 (-0.14%) | 164.15 | 168.69 | 1.06M |
| 2025-12-10 | 165.35 | 164.97 | ↓$0.38 (-0.23%) | 161.03 | 166.09 | 1.38M |
| 2025-12-09 | 168.78 | 162.26 | ↓$6.52 (-3.86%) | 161.83 | 170.05 | 1.16M |
| 2025-12-08 | 169.92 | 168.94 | ↓$0.98 (-0.58%) | 168.47 | 170.86 | 852.09K |
| 2025-12-05 | 168.63 | 169.70 | ↑$1.07 (0.63%) | 167.36 | 171.49 | 898.90K |
| 2025-12-04 | 166.38 | 166.91 | ↑$0.53 (0.32%) | 164.44 | 167.30 | 763.06K |
| 2025-12-03 | 166.98 | 167.10 | ↑$0.12 (0.07%) | 166.09 | 169.25 | 849.89K |
| 2025-12-02 | 173.10 | 166.71 | ↓$6.39 (-3.69%) | 166.54 | 173.60 | 1.44M |
| 2025-12-01 | 174.23 | 172.12 | ↓$2.11 (-1.21%) | 170.57 | 175.48 | 1.31M |
| 2025-11-28 | 176.46 | 176.53 | ↑$0.07 (0.04%) | 175.06 | 177.66 | 257.13K |
| 2025-11-26 | 181.61 | 176.92 | ↓$4.69 (-2.58%) | 176.66 | 181.61 | 893.16K |
| 2025-11-25 | 181.24 | 180.05 | ↓$1.19 (-0.65%) | 178.01 | 182.75 | 1.13M |
| 2025-11-24 | 174.89 | 180.90 | ↑$6.01 (3.44%) | 172.19 | 182.27 | 2.03M |
| 2025-11-21 | 175.56 | 176.93 | ↑$1.37 (0.78%) | 173.73 | 177.47 | 1.01M |
| 2025-11-20 | 176.28 | 175.74 | ↓$0.54 (-0.31%) | 174.48 | 179.01 | 1.66M |
| 2025-11-19 | 180.40 | 176.08 | ↓$4.32 (-2.39%) | 174.76 | 180.40 | 1.79M |
| 2025-11-18 | 170.09 | 180.52 | ↑$10.43 (6.13%) | 169.87 | 182.99 | 4.16M |
| 2025-11-17 | 168.26 | 170.09 | ↑$1.83 (1.09%) | 162.60 | 172.91 | 6.66M |
| 2025-11-14 | 140.96 | 141.07 | ↑$0.11 (0.08%) | 139.27 | 142.81 | 802.58K |
| 2025-11-13 | 136.75 | 141.71 | ↑$4.96 (3.63%) | 136.56 | 141.83 | 853.76K |
| 2025-11-12 | 137.30 | 136.71 | ↓$0.59 (-0.43%) | 136.27 | 140.68 | 0.96M |
| 2025-11-11 | 133.20 | 137.11 | ↑$3.91 (2.94%) | 132.10 | 138.99 | 1M |
| 2025-11-10 | 133.58 | 133.19 | ↓$0.38 (-0.29%) | 132.17 | 134.64 | 1.39M |
| 2025-11-07 | 133.20 | 131.16 | ↓$2.04 (-1.53%) | 128.80 | 133.24 | 1.02M |
| 2025-11-06 | 142.28 | 134.05 | ↓$8.22 (-5.78%) | 130.79 | 144.97 | 1.12M |
| 2025-11-05 | 136.57 | 137.22 | ↑$0.65 (0.48%) | 133.50 | 139.79 | 0.96M |
| 2025-11-04 | 136.55 | 137.82 | ↑$1.27 (0.93%) | 136.00 | 139.07 | 485.22K |
| 2025-11-03 | 137.23 | 138.38 | ↑$1.15 (0.84%) | 136.67 | 138.45 | 540.86K |
| 2025-10-31 | 136.78 | 137.64 | ↑$0.86 (0.63%) | 135.64 | 138.30 | 512.19K |
Create an account or log in to view more rows.
$JAZZ looks good
$JAZZ Love this stock.
Light taps
$JAZZ we going up from here
$JAZZ wow. The volume is so low today. Unreal
$JAZZ jeez
$JAZZ watch for another rejection up here
$JAZZ cup and handle dont play
$JAZZ going green
$JAZZ buy the dip.
$JAZZ Move up
let's buy