Skip to main content
JAZZ logo

Jazz Pharmaceuticals plc

JAZZNASDAQHealthcareBiotechnology

$210.23Today:- (-)1Y +57.59%

As of Oct 16, 2026 close

Market cap
$14.88B
P/E (TTM)
15.82
Forward P/E
-
Dividend yield
-
52-week range
$128.80$266.38
Volume (live)
-
Avg. volume (3M)
778.68K

Jazz Pharmaceuticals (JAZZ) Historical Stock Prices

Analyze Jazz Pharmaceuticals (JAZZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jazz Pharmaceuticals (JAZZ) Interactive Price Chart

Interactive historical price chart showing Jazz Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

JAZZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JAZZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026214.25214.78208.15210.23210.23636.70K
Oct 15, 2026212.19217.57212.19214.42214.42885.14K
Oct 14, 2026210.34215.66209.36209.65209.65891.29K
Oct 13, 2026216.86216.86209.34210.39210.39808.48K
Oct 12, 2026218.90221.99216.57216.75216.75739.60K
Oct 9, 2026221.79227.00213.20218.42218.421.29M
Oct 8, 2026228.55229.33214.68222.45222.451.20M
Oct 7, 2026229.62235.54227.00231.19231.19578.90K
Oct 6, 2026236.40236.40228.70231.39231.39862.15K
Oct 5, 2026235.51238.87234.12236.04236.04844.58K
Oct 2, 2026233.40237.77231.70235.67235.67636.63K
Oct 1, 2026230.33234.47229.85233.01233.01740.58K
Sep 30, 2026231.60236.00230.39231.52231.521.00M
Sep 29, 2026236.30238.00229.16232.35232.35777.84K
Sep 28, 2026235.67238.82234.63238.28238.28788.28K
Sep 25, 2026239.12239.12235.66237.95237.951.13M
Sep 24, 2026235.82236.52232.00236.28236.28551.32K
Sep 23, 2026239.26241.32231.59234.88234.88792.22K
Sep 22, 2026242.01243.21239.78240.57240.57482.01K
Sep 21, 2026240.87244.49238.53241.46241.46499.16K
Sep 18, 2026244.55244.55238.97240.74240.742.21M
Sep 17, 2026246.59247.31243.57243.84243.84569.60K
Sep 16, 2026242.93244.36241.76243.59243.59602.27K
Sep 15, 2026246.81246.81239.84240.83240.83702.58K
Sep 14, 2026247.68248.44244.66245.87245.87465.46K
Sep 11, 2026244.60246.73244.04245.80245.80422.91K
Sep 10, 2026240.94244.46239.28240.48240.481.03M
Sep 9, 2026238.38241.44236.00241.31241.31424.47K
Sep 8, 2026240.00244.71239.11240.07240.07467.91K
Sep 4, 2026246.00249.00244.75246.81246.81321.87K
Sep 3, 2026246.92248.91241.87247.56247.56507.62K
Sep 2, 2026244.00248.07241.02245.57245.571.16M
Sep 1, 2026250.13252.50243.02243.71243.711.07M
Aug 31, 2026241.39252.72241.39250.68250.681.22M
Aug 28, 2026249.48250.64244.49244.54244.541.19M
Aug 27, 2026250.00252.85246.99251.10251.104.74M
Aug 26, 2026257.40259.83248.52249.29249.292.37M
Aug 25, 2026256.36266.38254.59260.23260.231.56M
Aug 24, 2026253.66254.70250.44254.47254.47420.08K
Aug 21, 2026248.75255.85248.55254.28254.28516.75K
Aug 20, 2026249.60254.93245.76248.70248.70439.92K
Aug 19, 2026255.65256.92251.26252.16252.16549.52K
Aug 18, 2026248.73256.41248.73253.07253.07459.25K
Aug 17, 2026244.00248.52243.16248.36248.36504.87K
Aug 14, 2026243.59245.35240.63244.96244.96542.04K
Aug 13, 2026251.38251.38243.74245.85245.85468.03K
Aug 12, 2026246.38251.92244.35248.94248.94553.51K
Aug 11, 2026257.16257.16246.48247.98247.981.29M
Aug 10, 2026256.95261.27255.54256.52256.52896.55K
Aug 7, 2026257.49258.38254.69256.56256.56970.71K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.