Jazz Pharmaceuticals PLC (JAZZ) Historical Stock Data
170.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JAZZ is up 0.15% a day on average. There have been 18 days where Jazz Pharmaceuticals PLC closed green and 12 days where JAZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 170.12 | 170.80 | ↑$0.68 (0.40%) | 169.50 | 172.69 | 313.36K |
| 2025-12-23 | 168.87 | 169.47 | ↑$0.60 (0.36%) | 168.55 | 170.20 | 462.09K |
| 2025-12-22 | 165.66 | 169.67 | ↑$4.01 (2.42%) | 165.66 | 171.47 | 801.52K |
| 2025-12-19 | 166.12 | 166.99 | ↑$0.87 (0.52%) | 165.25 | 168.57 | 1.61M |
| 2025-12-18 | 165.18 | 166.00 | ↑$0.82 (0.50%) | 164.39 | 166.67 | 1.06M |
| 2025-12-17 | 170.38 | 164.92 | ↓$5.47 (-3.21%) | 164.78 | 172.00 | 1.08M |
| 2025-12-16 | 168.61 | 169.73 | ↑$1.12 (0.66%) | 167.53 | 170.24 | 0.97M |
| 2025-12-15 | 167.62 | 169.53 | ↑$1.91 (1.14%) | 166.82 | 170.38 | 0.95M |
| 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 |
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