MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JAZZ — Jazz Pharmaceuticals, Inc.
NasdaqJazz Pharmaceuticals, Inc.
$236.04
+0.37(+0.16%)
- O
- 235.51
- H
- 238.87
- L
- 234.12
- V
- 844.57K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$236.04
Period Return+126.55%
Period High$266.38
Period Low$97.50
Avg Daily Volume929.5K
Total Trading Days365
JAZZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $235.51 | $238.87 | $234.12 | $236.04 | +$0.37 | +0.16% | 844,568 | $236.42 | $234.12 $238.87 |
| Oct 2, 2026 | $233.40 | $237.77 | $231.70 | $235.67 | +$2.66 | +1.14% | 636,628 | $235.64 | $231.70 $237.77 |
| Oct 1, 2026 | $230.33 | $234.47 | $229.85 | $233.01 | +$1.49 | +0.64% | 740,577 | $233.02 | $229.85 $234.47 |
| Sep 30, 2026 | $231.60 | $236.00 | $230.39 | $231.52 | $-0.83 | -0.36% | 1,001,948 | $232.86 | $230.39 $236.00 |
| Sep 29, 2026 | $236.30 | $238.00 | $229.16 | $232.35 | $-5.93 | -2.49% | 777,839 | $231.95 | $229.16 $238.00 |
| Sep 28, 2026 | $235.67 | $238.83 | $234.63 | $238.28 | +$0.33 | +0.14% | 788,285 | $237.13 | $234.63 $238.83 |
| Sep 25, 2026 | $239.12 | $239.12 | $235.66 | $237.95 | +$1.67 | +0.71% | 1,129,595 | $237.42 | $235.66 $239.12 |
| Sep 24, 2026 | $235.82 | $236.52 | $232.00 | $236.28 | +$1.40 | +0.60% | 551,319 | $234.77 | $232.00 $236.52 |
| Sep 23, 2026 | $239.26 | $241.33 | $231.59 | $234.88 | $-5.69 | -2.37% | 792,218 | $234.93 | $231.59 $241.33 |
| Sep 22, 2026 | $242.01 | $243.21 | $239.78 | $240.57 | $-0.89 | -0.37% | 482,010 | $240.95 | $239.78 $243.21 |
| Sep 21, 2026 | $240.87 | $244.49 | $238.53 | $241.46 | +$0.72 | +0.30% | 499,163 | $241.83 | $238.53 $244.49 |
| Sep 18, 2026 | $244.55 | $244.55 | $238.98 | $240.74 | $-3.10 | -1.27% | 2,214,759 | $240.85 | $238.98 $244.55 |
| Sep 17, 2026 | $246.59 | $247.31 | $243.57 | $243.84 | +$0.25 | +0.10% | 569,597 | $244.86 | $243.57 $247.31 |
| Sep 16, 2026 | $242.93 | $244.36 | $241.76 | $243.59 | +$2.76 | +1.15% | 602,267 | $243.18 | $241.76 $244.36 |
| Sep 15, 2026 | $246.81 | $246.81 | $239.84 | $240.83 | $-5.04 | -2.05% | 702,551 | $241.45 | $239.84 $246.81 |
| Sep 14, 2026 | $247.68 | $248.45 | $244.66 | $245.87 | +$0.07 | +0.03% | 465,416 | $246.10 | $244.66 $248.45 |
| Sep 11, 2026 | $244.60 | $246.73 | $244.04 | $245.80 | +$5.32 | +2.21% | 422,911 | $245.56 | $244.04 $246.73 |
| Sep 10, 2026 | $240.94 | $244.46 | $239.29 | $240.48 | $-0.83 | -0.34% | 1,029,485 | $241.47 | $239.29 $244.46 |
| Sep 9, 2026 | $238.38 | $241.44 | $236.00 | $241.31 | +$1.24 | +0.52% | 424,473 | $239.87 | $236.00 $241.44 |
| Sep 8, 2026 | $240.00 | $244.71 | $239.11 | $240.07 | $-6.74 | -2.73% | 467,907 | $241.11 | $239.11 $244.71 |
| Sep 4, 2026 | $246.00 | $249.00 | $244.75 | $246.81 | $-0.76 | -0.30% | 321,870 | $247.05 | $244.75 $249.00 |
| Sep 3, 2026 | $246.92 | $248.91 | $241.87 | $247.57 | +$2.00 | +0.81% | 507,617 | $246.66 | $241.87 $248.91 |
| Sep 2, 2026 | $244.00 | $248.07 | $241.02 | $245.57 | +$1.86 | +0.76% | 1,155,944 | $243.64 | $241.02 $248.07 |
| Sep 1, 2026 | $250.13 | $252.50 | $243.02 | $243.71 | $-6.97 | -2.78% | 1,072,824 | $245.13 | $243.02 $252.50 |
| Aug 31, 2026 | $241.39 | $252.72 | $241.39 | $250.68 | +$6.14 | +2.51% | 1,230,356 | $250.21 | $241.39 $252.72 |
| Aug 28, 2026 | $249.48 | $250.64 | $244.49 | $244.54 | $-6.56 | -2.61% | 1,193,061 | $246.35 | $244.49 $250.64 |
| Aug 27, 2026 | $250.00 | $252.85 | $246.99 | $251.10 | +$1.81 | +0.73% | 4,740,334 | $250.19 | $246.99 $252.85 |
| Aug 26, 2026 | $257.40 | $259.83 | $248.52 | $249.29 | $-10.94 | -4.20% | 2,373,099 | $253.95 | $248.52 $259.83 |
| Aug 25, 2026 | $256.36 | $266.38 | $254.59 | $260.23 | +$5.76 | +2.26% | 1,560,216 | $261.26 | $254.59 $266.38 |
| Aug 24, 2026 | $253.66 | $254.70 | $250.44 | $254.47 | +$0.19 | +0.07% | 420,086 | $253.61 | $250.44 $254.70 |