Jazz Pharmaceuticals plcJAZZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $164.87 | $168.81 | $164.79 | $167.29 | 786,563 |
| 1/30/2026 | $163.98 | $165.08 | $162.68 | $164.49 | 1.29M |
| 1/29/2026 | $165.56 | $167.27 | $162.84 | $163.98 | 824,400 |
| 1/28/2026 | $167.34 | $168.05 | $164.29 | $165.41 | 893,293 |
| 1/27/2026 | $166.94 | $169.87 | $164.40 | $167.85 | 545,238 |
| 1/26/2026 | $168.56 | $171.23 | $166.16 | $166.35 | 550,941 |
| 1/23/2026 | $170.56 | $171.51 | $167.00 | $168.71 | 1.07M |
| 1/22/2026 | $169.62 | $171.70 | $168.07 | $171.00 | 1.27M |
| 1/21/2026 | $167.85 | $170.45 | $167.13 | $169.16 | 641,535 |
| 1/20/2026 | $167.85 | $168.61 | $165.01 | $167.88 | 840,300 |
| 1/16/2026 | $170.62 | $172.59 | $167.52 | $169.41 | 1.11M |
| 1/15/2026 | $170.55 | $172.50 | $167.18 | $171.16 | 1.35M |
| 1/14/2026 | $162.90 | $173.09 | $162.67 | $170.81 | 1.82M |
| 1/13/2026 | $163.75 | $164.27 | $159.35 | $162.43 | 1.04M |
| 1/12/2026 | $162.63 | $164.39 | $160.59 | $163.68 | 903,500 |
| 1/9/2026 | $161.31 | $165.64 | $159.90 | $161.13 | 1.22M |
| 1/8/2026 | $169.11 | $171.05 | $156.95 | $160.25 | 2.34M |
| 1/7/2026 | $168.42 | $172.35 | $167.51 | $169.37 | 1.66M |
| 1/6/2026 | $173.00 | $174.10 | $162.60 | $166.99 | 2.68M |
| 1/5/2026 | $172.75 | $175.80 | $171.14 | $174.39 | 1.35M |
| 1/2/2026 | $169.50 | $174.11 | $169.26 | $173.15 | 822,001 |
| 12/31/2025 | $170.82 | $170.82 | $169.46 | $170.00 | 323,170 |
| 12/30/2025 | $170.61 | $171.66 | $169.49 | $170.82 | 668,600 |
| 12/29/2025 | $170.51 | $171.85 | $169.36 | $170.50 | 523,965 |
| 12/26/2025 | $170.93 | $170.93 | $169.22 | $170.48 | 255,200 |
| 12/24/2025 | $170.12 | $172.69 | $169.50 | $170.80 | 313,400 |
| 12/23/2025 | $168.87 | $170.22 | $168.54 | $169.47 | 468,249 |
| 12/22/2025 | $165.66 | $171.47 | $165.66 | $169.67 | 815,300 |
| 12/19/2025 | $166.12 | $168.57 | $165.25 | $166.99 | 2.06M |
| 12/18/2025 | $165.18 | $166.67 | $164.39 | $166.00 | 1.23M |
| 12/17/2025 | $170.38 | $172.00 | $164.78 | $164.92 | 1.12M |
| 12/16/2025 | $168.61 | $170.24 | $167.53 | $169.73 | 981,600 |
| 12/15/2025 | $167.62 | $170.38 | $166.82 | $169.53 | 979,200 |
| 12/12/2025 | $164.89 | $168.30 | $163.77 | $167.50 | 663,800 |
| 12/11/2025 | $165.12 | $168.69 | $164.15 | $164.89 | 1.14M |
| 12/10/2025 | $165.35 | $166.09 | $161.00 | $164.97 | 1.39M |
| 12/9/2025 | $168.78 | $170.05 | $161.83 | $162.26 | 1.18M |
| 12/8/2025 | $169.92 | $170.87 | $168.47 | $168.94 | 865,741 |
| 12/5/2025 | $168.63 | $171.51 | $167.36 | $169.70 | 910,220 |
| 12/4/2025 | $166.38 | $167.30 | $164.44 | $166.91 | 845,100 |
| 12/3/2025 | $166.98 | $169.25 | $166.09 | $167.10 | 936,222 |
| 12/2/2025 | $173.07 | $173.60 | $166.54 | $166.71 | 1.45M |
| 12/1/2025 | $174.23 | $175.55 | $170.57 | $172.12 | 1.52M |
| 11/28/2025 | $176.53 | $177.70 | $175.06 | $176.53 | 330,900 |
| 11/26/2025 | $181.61 | $181.61 | $176.66 | $176.92 | 909,400 |
| 11/25/2025 | $181.24 | $182.75 | $178.01 | $180.05 | 1.13M |
| 11/24/2025 | $174.89 | $182.27 | $172.19 | $180.90 | 2.04M |
| 11/21/2025 | $175.56 | $177.80 | $173.73 | $176.93 | 1.02M |
| 11/20/2025 | $176.28 | $179.01 | $174.48 | $175.74 | 1.66M |
| 11/19/2025 | $180.40 | $180.40 | $174.76 | $176.08 | 1.84M |
| 11/18/2025 | $170.09 | $182.99 | $169.87 | $180.52 | 4.78M |
| 11/17/2025 | $168.00 | $172.91 | $162.60 | $170.09 | 6.72M |
| 11/14/2025 | $140.96 | $142.84 | $139.26 | $141.07 | 812,000 |
| 11/13/2025 | $136.72 | $141.83 | $136.56 | $141.71 | 859,149 |
| 11/12/2025 | $137.30 | $140.68 | $136.27 | $136.71 | 980,900 |
| 11/11/2025 | $133.20 | $138.99 | $132.10 | $137.11 | 1.01M |
| 11/10/2025 | $133.44 | $134.64 | $132.10 | $133.19 | 1.41M |
| 11/7/2025 | $133.20 | $133.24 | $128.80 | $131.16 | 1.04M |
| 11/6/2025 | $142.24 | $144.97 | $130.79 | $134.05 | 1.14M |
| 11/5/2025 | $136.57 | $139.79 | $133.50 | $137.22 | 961,321 |