Get the Stockscreener App
117.77
0.94%
1.10
Jazz Pharmaceuticals Plc Stock (JAZZ) Price History
The historical daily chart and data for Jazz Pharmaceuticals Plc stock (JAZZ), show that the latest closing stock price as of August 15, 2025, is $117.77.
- Jazz Pharmaceuticals Plc all-time high stock price is $194.73, occurred on July 31, 2015.
- The lowest Jazz Pharmaceuticals Plc stock price recorded was $86.95 on March 23, 2020. Since then, Jazz Pharmaceuticals Plc's stock price has risen over 35.44% to $117.77 now.
- The 52-week high stock price for JAZZ is $148.06, representing a 25.72% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for JAZZ is $95.49, indicating a -18.92% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Jazz Pharmaceuticals Plc (JAZZ) stock in the beginning of 2024 was $131.02. The stock closed the year at $159.31, a gain of over 21.59% for the year.
The table below shows more information about JAZZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $118.2 | $116.5 | $1.64 | 490,510.0 | +0.94% |
| Aug 14, 2025 | $117.0 | $115.1 | $1.86 | 544,547.0 | -0.38% |
| Aug 13, 2025 | $117.2 | $112.5 | $4.72 | 1,332,521.0 | +3.34% |
| Aug 12, 2025 | $113.4 | $110.3 | $3.16 | 772,320.0 | +2.33% |
| Aug 11, 2025 | $113.5 | $110.3 | $3.28 | 606,963.0 | -0.49% |
| Aug 08, 2025 | $112.3 | $109.9 | $2.45 | 893,671.0 | -0.70% |
| Aug 07, 2025 | $112.4 | $106.7 | $5.75 | 1,600,760.0 | +5.81% |
| Aug 06, 2025 | $113.0 | $105.0 | $8.04 | 2,564,933.0 | -6.42% |
| Aug 05, 2025 | $116.1 | $112.6 | $3.48 | 1,259,979.0 | -2.50% |
| Aug 04, 2025 | $117.4 | $114.7 | $2.67 | 597,795.0 | +0.50% |
| Aug 01, 2025 | $115.8 | $112.2 | $3.59 | 598,949.0 | +0.78% |
| Jul 31, 2025 | $116.6 | $114.1 | $2.45 | 510,263.0 | -1.28% |
| Jul 30, 2025 | $117.2 | $115.3 | $1.92 | 424,434.0 | -0.41% |
| Jul 29, 2025 | $117.2 | $115.2 | $2.08 | 489,541.0 | -0.66% |
| Jul 28, 2025 | $118.3 | $116.4 | $1.87 | 486,059.0 | -0.72% |
| Jul 25, 2025 | $118.7 | $116.7 | $2.07 | 548,438.0 | +0.19% |
| Jul 24, 2025 | $119.5 | $115.9 | $3.56 | 514,002.0 | +0.57% |
| Jul 23, 2025 | $118.2 | $117.1 | $1.13 | 328,539.0 | +0.86% |
| Jul 22, 2025 | $116.8 | $111.2 | $5.63 | 973,802.0 | +3.28% |
| Jul 21, 2025 | $114.0 | $111.9 | $2.08 | 347,418.0 | -0.19% |
| Jul 18, 2025 | $115.3 | $112.2 | $3.18 | 564,041.0 | -1.73% |
| Jul 17, 2025 | $116.8 | $114.3 | $2.50 | 886,482.0 | -1.05% |
Jazz Pharmaceuticals Plc Stock (JAZZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Jazz Pharmaceuticals Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JAZZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jazz Pharmaceuticals Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Jazz Pharmaceuticals Plc Stock (JAZZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $118.2 | $105.0 | $13.17 | 11,753,458.0 | +2.74% |
| Jul, 2025 | $119.5 | $105.3 | $14.22 | 13,294,962.0 | +8.02% |
| Jun, 2025 | $114.3 | $105.2 | $9.15 | 14,009,405.0 | -1.80% |
| May, 2025 | $120.7 | $97.50 | $23.17 | 28,256,543.0 | -7.60% |
| Apr, 2025 | $127.9 | $95.49 | $32.38 | 26,905,255.0 | -5.79% |
| Mar, 2025 | $145.4 | $120.6 | $24.79 | 25,286,407.0 | -13.50% |
| Feb, 2025 | $148.1 | $119.1 | $28.94 | 17,598,707.0 | +15.41% |
| Jan, 2025 | $127.1 | $118.7 | $8.42 | 9,741,671.0 | +0.99% |
Jazz Pharmaceuticals Plc Stock (JAZZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.1 | $117.8 | $9.30 | 11,478,109.0 | +1.13% |
| Nov, 2024 | $129.0 | $108.7 | $20.26 | 14,216,063.0 | +10.51% |
| Oct, 2024 | $118.7 | $106.2 | $12.46 | 11,746,860.0 | -1.24% |
| Sep, 2024 | $113.6 | $104.4 | $9.17 | 18,334,854.0 | -3.94% |
| Aug, 2024 | $117.8 | $107.3 | $10.50 | 12,389,986.0 | +5.20% |
| Jul, 2024 | $113.0 | $99.06 | $13.94 | 11,755,905.0 | +3.30% |
| Jun, 2024 | $115.2 | $104.3 | $10.97 | 16,119,635.0 | +1.41% |
| May, 2024 | $114.0 | $103.0 | $10.95 | 19,054,446.0 | -4.97% |
| Apr, 2024 | $120.8 | $106.6 | $14.20 | 11,802,932.0 | -8.03% |
| Mar, 2024 | $126.0 | $115.5 | $10.50 | 14,966,312.0 | +1.28% |
| Feb, 2024 | $134.2 | $116.0 | $18.17 | 10,646,618.0 | -3.11% |
| Jan, 2024 | $129.3 | $113.5 | $15.76 | 12,647,060.0 | -0.23% |
Jazz Pharmaceuticals Plc Stock (JAZZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $126.9 | $116.0 | $10.86 | 12,287,411.0 | +4.03% |
| Nov, 2023 | $134.5 | $111.3 | $23.23 | 17,052,558.0 | -6.92% |
| Oct, 2023 | $137.4 | $124.1 | $13.25 | 15,961,256.0 | -1.87% |
| Sep, 2023 | $144.5 | $129.2 | $15.25 | 9,350,492.0 | -9.71% |
| Aug, 2023 | $146.7 | $128.8 | $17.92 | 11,827,701.0 | +9.92% |
| Jul, 2023 | $132.7 | $120.6 | $12.01 | 8,994,534.0 | +5.20% |
| Jun, 2023 | $131.1 | $121.7 | $9.39 | 14,055,575.0 | -3.27% |
| May, 2023 | $143.2 | $125.4 | $17.85 | 12,646,848.0 | -8.76% |
| Apr, 2023 | $148.0 | $136.9 | $11.12 | 6,738,002.0 | -4.00% |
| Mar, 2023 | $147.1 | $132.5 | $14.60 | 12,936,912.0 | +4.22% |
| Feb, 2023 | $158.6 | $139.9 | $18.75 | 10,818,442.0 | -10.38% |
| Jan, 2023 | $161.0 | $150.8 | $10.16 | 9,134,985.0 | -1.66% |
0.41%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):