Jazz Pharmaceuticals (JAZZ) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free JAZZ Stock Alerts $108.99 -1.50 (-1.36%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Jazz Pharmaceuticals Stock Price Performance5 Day Performance-0.69%1 Month Performance+1.65%3 Month Performance-14.13%6 Month Performance-9.70%Year-To-Date Performance-11.49%1 Year Performance-17.62% Receive JAZZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Jazz Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. JAZZ Stock Chart for Friday, May, 17, 2024 JAZZ Chart by TradingView Jazz Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$109.74$110.49+0.68%$110.78$109.00675,570 shs$6.97 billion05/15/2024$112.01$109.74-2.03%$113.06$109.29812,901 shs$6.92 billion05/14/2024$113.17$112.01-1.03%$113.96$110.69451,209 shs$7.06 billion05/13/2024$109.63$113.17+3.23%$113.51$110.38655,752 shs$7.13 billion05/10/2024$113.12$109.63-3.09%$113.72$109.32564,155 shs$6.91 billion05/09/2024$110.70$113.12+2.19%$113.18$109.80812,075 shs$7.13 billion Get the Latest News and Ratings for JAZZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jazz Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$111.21$110.70-0.46%$112.47$110.06771,168 shs$6.98 billion05/07/2024$109.85$111.21+1.24%$111.56$108.60841,956 shs$7.01 billion05/06/2024$110.01$109.85-0.15%$111.26$109.54571,215 shs$6.92 billion05/03/2024$109.29$110.01+0.66%$111.55$108.58693,760 shs$6.94 billion05/02/2024$110.31$109.29-0.92%$113.36$103.011.06 million shs$6.89 billion05/01/2024$110.75$110.31-0.40%$112.06$110.01800,471 shs$6.95 billion04/30/2024$111.22$110.75-0.42%$112.15$110.08613,990 shs$6.98 billion04/29/2024$109.46$111.22+1.61%$112.17$109.50781,421 shs$7.01 billion04/26/2024$107.43$109.46+1.89%$110.82$106.73480,574 shs$6.90 billion04/25/2024$108.32$107.43-0.82%$109.05$107.22423,901 shs$6.77 billion04/24/2024$109.67$108.32-1.23%$109.39$107.60401,278 shs$6.82 billion04/23/2024$108.83$109.67+0.77%$110.44$108.90376,838 shs$6.91 billion04/22/2024$109.94$108.83-1.01%$110.44$108.41513,929 shs$6.86 billion04/19/2024$109.27$109.94+0.61%$111.29$108.88756,641 shs$6.93 billion04/18/2024$107.10$109.27+2.03%$109.51$107.15564,463 shs$6.88 billion04/17/2024$108.90$107.10-1.65%$109.26$106.61592,713 shs$6.75 billion04/16/2024$110.91$108.90-1.81%$111.21$108.75545,614 shs$6.86 billion04/15/2024$110.58$110.91+0.30%$112.27$110.09580,031 shs$6.99 billion04/12/2024$113.49$110.58-2.56%$113.10$110.42431,019 shs$6.97 billion04/11/2024$114.08$113.49-0.52%$114.74$112.44633,922 shs$7.15 billion04/10/2024$114.00$114.08+0.07%$114.31$112.50716,659 shs$7.19 billion04/09/2024$115.09$114.00-0.95%$115.94$112.70690,025 shs$7.18 billion04/08/2024$116.42$115.09-1.14%$116.79$114.89437,763 shs$7.25 billion04/05/2024$115.21$116.42+1.05%$116.86$114.82530,822 shs$7.33 billion04/04/2024$116.92$115.21-1.46%$118.01$115.10512,011 shs$7.26 billion04/03/2024$117.55$116.92-0.54%$117.98$116.23416,665 shs$7.37 billion04/02/2024$118.98$117.55-1.20%$119.41$117.05571,287 shs$7.41 billion04/01/2024$120.42$118.98-1.20%$120.81$118.21360,346 shs$7.50 billion03/29/2024$120.42$120.42$121.53$120.03409,964 shs$7.59 billion03/28/2024$120.51$120.42-0.07%$121.53$120.03403,590 shs$7.59 billion03/27/2024$117.93$120.51+2.19%$120.55$118.46471,553 shs$7.59 billion03/26/2024$120.79$117.93-2.37%$120.81$117.711.69 million shs$7.43 billion03/25/2024$121.81$120.79-0.84%$123.68$120.62597,529 shs$7.61 billion03/22/2024$124.10$121.81-1.85%$125.27$121.53691,755 shs$7.67 billionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/21/2024$124.79$124.10-0.55%$125.95$123.64682,881 shs$7.82 billion03/20/2024$125.00$124.79-0.17%$125.63$123.41675,535 shs$7.86 billion03/19/2024$123.41$125.00+1.29%$125.28$123.09803,561 shs$7.88 billion03/18/2024$120.90$123.41+2.08%$123.93$120.42834,773 shs$7.77 billion03/15/2024$118.30$120.90+2.20%$121.59$118.131.53 million shs$7.62 billion03/14/2024$117.77$118.30+0.45%$118.36$116.57606,262 shs$7.45 billion03/13/2024$115.79$117.77+1.71%$118.20$115.80458,675 shs$7.42 billion03/12/2024$116.63$115.79-0.72%$116.81$115.45492,355 shs$7.29 billion03/11/2024$117.53$116.63-0.77%$118.81$116.60455,999 shs$7.35 billion03/08/2024$116.37$117.53+1.00%$119.04$116.02420,435 shs$7.33 billion03/07/2024$117.19$116.37-0.70%$117.54$115.68593,646 shs$7.26 billion03/06/2024$118.42$117.19-1.04%$122.11$116.82734,558 shs$7.31 billion03/05/2024$117.53$118.42+0.76%$119.50$116.67781,730 shs$7.38 billion03/04/2024$118.85$117.53-1.11%$119.99$115.641.10 million shs$7.33 billion03/01/2024$118.90$118.85-0.04%$122.57$118.541.04 million shs$7.48 billion02/29/2024$129.70$118.90-8.33%$125.50$116.022.25 million shs$7.49 billion02/28/2024$132.26$129.70-1.94%$132.85$129.18697,834 shs$8.17 billion02/27/2024$132.77$132.26-0.38%$133.36$131.13451,515 shs$8.33 billion02/26/2024$132.28$132.77+0.37%$134.17$131.81552,521 shs$8.36 billion02/23/2024$128.45$132.28+2.98%$132.44$128.05385,886 shs$8.33 billion02/22/2024$128.42$128.45+0.02%$128.63$126.09343,445 shs$8.09 billion02/21/2024$126.36$128.42+1.63%$128.47$125.58301,746 shs$8.09 billion02/20/2024$126.78$126.36-0.33%$130.68$126.22620,078 shs$7.96 billion02/19/2024$126.78$126.78$127.79$124.17673,900 shs$7.98 billion02/16/2024$126.82$126.78-0.03%$127.79$124.17673,907 shs$7.98 billion Related Companies: PRGO Stock Price Chart CORT Stock Price Chart ITCI Stock Price Chart ASND Stock Price Chart BPMC Stock Price Chart CERE Stock Price Chart VKTX Stock Price Chart CYTK Stock Price Chart LEGN Stock Price Chart ELAN Stock Price Chart Receive JAZZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jazz Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:JAZZ) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThe Next Industry Being Reshaped By AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jazz Pharmaceuticals plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.