Jazz Pharmaceuticals Stock Price History
NASDAQ: JAZZHealth CareBiotechnology: Pharmaceutical PreparationsUSD
218.42-4.03 (-1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JAZZ price history at a glance
The price history for Jazz Pharmaceuticals (JAZZ) on this page begins on May 28, 2007, when the stock closed at $17.73; it most recently closed at $218.42 on October 5, 2026. The highest price in this record is $266.38, reached on August 24, 2026; the latest close is 18.0% below that peak. Across the 18 complete calendar years in the table, JAZZ finished higher in 11 and lower in 7. Its best year was 2009 (+294.0%) and its worst was 2008 (-86.0%).
Over roughly 19 years the share price changed +1131.9%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, JAZZ has gained 61.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $266.38
- Date of high
- Aug 24, 2026
- Low since 2007
- $0.52
- Date of low
- Apr 20, 2009
- 52-week high
- $266.38
- 52-week low
- $128.80
- IPO year
- 2007
- Last close
- $218.42
JAZZ returns
1 week
-7.32%
1 month
-9.49%
3 months
-10.42%
6 months
+12.47%
Year to date
+28.48%
1 year
+61.28%
3 years
+69.16%
5 years
+55.24%
JAZZ price return, excluding dividends.
JAZZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 218.42 | +26.14% |
| 2025 | 173.15 | +43.62% |
| 2024 | 120.56 | -1.98% |
| 2023 | 123.00 | -22.79% |
| 2022 | 159.31 | +25.05% |
| 2021 | 127.40 | -22.81% |
| 2020 | 165.05 | +12.98% |
| 2019 | 146.09 | +13.47% |
| 2018 | 128.75 | -4.38% |
| 2017 | 134.65 | +23.50% |
| 2016 | 109.03 | -22.43% |
| 2015 | 140.56 | -13.99% |
| 2014 | 163.43 | +29.35% |
| 2013 | 126.35 | +127.17% |
| 2012 | 55.62 | +43.98% |
| 2011 | 38.63 | +96.29% |
| 2010 | 19.68 | +149.75% |
| 2009 | 7.88 | +294.00% |
| 2008 | 2.00 | -85.96% |
| 2007* | 14.25 | -19.63% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
JAZZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 220.81 | 227.00 | 213.20 | 218.42 | -1.81% | |
| 228.55 | 229.16 | 214.68 | 222.45 | -3.78% | |
| 229.62 | 235.54 | 227.00 | 231.19 | -0.09% | |
| 236.40 | 236.40 | 228.70 | 231.39 | -1.97% | |
| 235.51 | 238.87 | 234.12 | 236.04 | +0.16% | |
| 233.40 | 237.77 | 231.70 | 235.67 | +1.14% | |
| 230.33 | 234.47 | 229.85 | 233.01 | +0.64% | |
| 231.60 | 236.00 | 230.39 | 231.52 | -0.36% | |
| 236.30 | 238.00 | 229.16 | 232.35 | -2.49% | |
| 235.67 | 238.83 | 234.63 | 238.28 | +0.14% | |
| 239.12 | 239.12 | 235.66 | 237.95 | +0.71% | |
| 235.82 | 236.52 | 232.00 | 236.28 | +0.60% | |
| 239.26 | 241.33 | 231.59 | 234.88 | -2.37% | |
| 242.01 | 243.21 | 239.78 | 240.57 | -0.37% | |
| 240.87 | 244.49 | 238.53 | 241.46 | +0.30% | |
| 244.55 | 244.55 | 238.98 | 240.74 | -1.27% | |
| 246.59 | 247.31 | 243.57 | 243.84 | +0.10% | |
| 242.93 | 244.36 | 241.76 | 243.59 | +1.15% | |
| 246.81 | 246.81 | 239.84 | 240.83 | -2.05% | |
| 247.68 | 248.45 | 244.66 | 245.87 | +0.03% | |
| 244.60 | 246.73 | 244.04 | 245.80 | +2.21% | |
| 240.94 | 244.46 | 239.29 | 240.48 | -0.34% | |
| 238.38 | 241.44 | 236.00 | 241.31 | +0.52% | |
| 240.00 | 244.71 | 239.11 | 240.07 | -2.73% | |
| 246.00 | 249.00 | 244.75 | 246.81 | -0.31% | |
| 246.92 | 248.91 | 241.87 | 247.57 | +0.81% | |
| 244.00 | 248.07 | 241.02 | 245.57 | +0.76% | |
| 250.13 | 252.50 | 243.02 | 243.71 | -2.78% | |
| 241.39 | 252.72 | 241.39 | 250.68 | +2.51% | |
| 249.48 | 250.64 | 244.49 | 244.54 | -2.61% | |
| 250.00 | 252.85 | 246.99 | 251.10 | +0.73% | |
| 257.40 | 259.83 | 248.52 | 249.29 | -4.20% | |
| 256.36 | 266.38 | 254.59 | 260.23 | +2.26% | |
| 253.66 | 254.70 | 250.44 | 254.47 | +0.07% | |
| 248.75 | 255.85 | 248.55 | 254.28 | +2.24% | |
| 249.60 | 254.93 | 245.76 | 248.70 | -1.37% | |
| 255.65 | 256.92 | 251.26 | 252.16 | -0.36% | |
| 248.73 | 256.41 | 248.73 | 253.07 | +1.90% | |
| 244.00 | 248.52 | 243.16 | 248.36 | +1.39% | |
| 243.59 | 245.35 | 240.63 | 244.96 | -0.36% | |
| 251.38 | 251.38 | 243.74 | 245.85 | -1.25% | |
| 246.38 | 251.92 | 244.35 | 248.95 | +0.39% | |
| 257.16 | 257.16 | 246.48 | 247.98 | -3.33% | |
| 256.95 | 261.28 | 255.54 | 256.52 | -0.02% | |
| 257.49 | 258.38 | 254.69 | 256.56 | -0.04% | |
| 262.44 | 264.03 | 255.69 | 256.65 | -1.88% | |
| 262.90 | 265.05 | 258.65 | 261.57 | -0.02% | |
| 255.39 | 262.00 | 247.42 | 261.62 | +3.99% | |
| 255.22 | 255.22 | 248.45 | 251.58 | -0.51% | |
| 258.09 | 259.06 | 250.71 | 252.86 | -2.14% | |
| 254.82 | 259.75 | 252.19 | 258.38 | +0.94% | |
| 257.26 | 259.35 | 254.32 | 255.97 | -0.37% | |
| 259.73 | 261.30 | 255.79 | 256.92 | +0.58% | |
| 254.79 | 257.00 | 252.09 | 255.43 | +0.61% | |
| 255.83 | 256.75 | 250.27 | 253.87 | -0.39% | |
| 248.38 | 255.00 | 248.38 | 254.87 | +1.78% | |
| 253.70 | 255.18 | 249.28 | 250.41 | -1.50% | |
| 244.65 | 255.20 | 242.11 | 254.22 | +4.42% | |
| 247.53 | 249.86 | 243.35 | 243.47 | -1.64% | |
| 241.61 | 249.50 | 238.08 | 247.53 | +2.21% | |
| 238.54 | 243.21 | 238.00 | 242.18 | +1.20% | |
| 236.02 | 240.93 | 233.46 | 239.32 | +0.53% | |
| 237.14 | 238.68 | 235.05 | 238.05 | +0.46% | |
| 242.02 | 245.36 | 235.95 | 236.97 | -2.81% | |
| 245.65 | 247.26 | 238.42 | 243.82 | -1.25% | |
| 248.24 | 250.49 | 246.43 | 246.91 | -0.54% | |
| 247.50 | 248.67 | 243.01 | 248.25 | +0.21% | |
| 244.42 | 249.64 | 238.92 | 247.72 | +1.45% | |
| 244.47 | 246.07 | 241.82 | 244.17 | +0.29% | |
| 240.01 | 243.81 | 234.36 | 243.47 | +2.51% | |
| 240.47 | 241.57 | 234.87 | 237.51 | -1.44% | |
| 237.78 | 241.82 | 234.15 | 240.97 | +1.37% | |
| 231.44 | 238.23 | 230.25 | 237.72 | +3.35% | |
| 226.20 | 231.14 | 226.20 | 230.02 | +1.69% | |
| 230.02 | 233.00 | 224.95 | 226.20 | -1.59% | |
| 229.76 | 234.08 | 228.30 | 229.85 | -0.17% | |
| 225.27 | 230.94 | 222.93 | 230.25 | +1.92% | |
| 226.16 | 227.86 | 224.27 | 225.92 | +0.56% | |
| 227.47 | 228.00 | 220.74 | 224.66 | -1.00% | |
| 229.41 | 229.41 | 224.61 | 226.93 | +0.02% | |
| 230.87 | 231.78 | 225.55 | 226.88 | -1.61% | |
| 230.55 | 231.40 | 228.37 | 230.59 | +0.01% | |
| 235.44 | 236.44 | 230.05 | 230.56 | -2.38% | |
| 233.25 | 236.71 | 231.49 | 236.17 | +2.85% | |
| 231.61 | 235.50 | 226.12 | 229.63 | +0.19% | |
| 236.88 | 239.16 | 228.52 | 229.19 | -1.23% | |
| 236.95 | 239.62 | 231.05 | 232.04 | -2.74% | |
| 241.95 | 241.99 | 236.11 | 238.57 | -0.62% | |
| 233.50 | 240.29 | 232.83 | 240.06 | +3.95% | |
| 226.11 | 231.49 | 224.99 | 230.93 | +2.13% | |
| 231.91 | 232.69 | 224.23 | 226.12 | -2.80% | |
| 234.17 | 236.95 | 230.62 | 232.64 | -1.63% | |
| 235.36 | 240.99 | 232.39 | 236.49 | +0.47% | |
| 238.22 | 239.82 | 233.38 | 235.38 | -0.92% | |
| 241.09 | 241.09 | 236.70 | 237.56 | +0.06% | |
| 240.70 | 242.00 | 236.05 | 237.41 | -1.01% | |
| 242.93 | 243.32 | 239.20 | 239.83 | +0.18% | |
| 241.82 | 241.82 | 236.29 | 239.40 | +0.16% | |
| 239.77 | 242.18 | 235.99 | 239.01 | +0.66% | |
| 234.21 | 238.55 | 232.05 | 237.45 | +3.44% | |
| 228.96 | 231.43 | 227.64 | 229.55 | +0.34% | |
| 229.07 | 230.82 | 225.00 | 228.77 | -0.99% | |
| 232.84 | 233.95 | 229.58 | 231.05 | -0.55% | |
| 228.78 | 235.00 | 227.68 | 232.33 | +1.97% | |
| 225.30 | 229.20 | 223.85 | 227.84 | +1.89% | |
| 226.99 | 230.21 | 221.29 | 223.61 | -0.97% | |
| 228.73 | 230.00 | 223.34 | 225.79 | -0.52% | |
| 224.40 | 229.00 | 221.84 | 226.96 | -0.70% | |
| 227.88 | 230.40 | 221.30 | 228.57 | +7.68% | |
| 209.71 | 212.57 | 208.41 | 212.26 | +2.02% | |
| 203.94 | 208.53 | 203.06 | 208.06 | +2.63% | |
| 204.50 | 204.99 | 201.75 | 202.72 | -0.15% | |
| 202.01 | 204.00 | 201.01 | 203.02 | +1.55% | |
| 202.37 | 205.17 | 198.68 | 199.92 | -1.99% | |
| 202.19 | 204.28 | 200.30 | 203.98 | +1.37% | |
| 198.16 | 204.52 | 198.16 | 201.22 | +2.39% | |
| 200.25 | 201.41 | 194.77 | 196.52 | -1.72% | |
| 203.85 | 205.82 | 198.20 | 199.96 | -1.21% | |
| 200.74 | 202.66 | 198.78 | 202.40 | +1.69% | |
| 203.03 | 204.02 | 198.00 | 199.03 | -1.74% | |
| 206.34 | 207.48 | 202.07 | 202.56 | -0.42% | |
| 198.13 | 204.13 | 197.68 | 203.42 | +2.83% | |
| 198.96 | 200.00 | 197.30 | 197.83 | -0.75% | |
| 202.00 | 202.58 | 198.95 | 199.33 | -0.86% | |
| 195.25 | 201.09 | 195.25 | 201.06 | +2.94% | |
| 194.60 | 196.32 | 193.19 | 195.31 | +0.57% | |
| 199.70 | 200.00 | 192.32 | 194.20 | -1.99% | |
| 194.46 | 200.24 | 194.03 | 198.14 | +1.13% | |
| 194.06 | 196.50 | 191.36 | 195.93 | +2.61% | |
| 186.94 | 191.40 | 185.47 | 190.94 | +2.19% | |
| 186.95 | 188.39 | 184.18 | 186.85 | -0.05% | |
| 186.12 | 188.41 | 185.00 | 186.95 | -0.70% | |
| 190.16 | 192.00 | 187.97 | 188.27 | -0.41% | |
| 185.00 | 190.60 | 184.70 | 189.05 | +3.22% | |
| 184.36 | 184.84 | 181.99 | 183.15 | +0.25% | |
| 189.26 | 189.26 | 182.55 | 182.69 | -3.42% | |
| 187.16 | 191.28 | 185.70 | 189.15 | +0.04% | |
| 186.71 | 189.40 | 186.00 | 189.08 | +2.20% | |
| 181.77 | 185.07 | 180.68 | 185.01 | +1.48% | |
| 182.00 | 184.48 | 181.00 | 182.32 | +0.94% | |
| 181.93 | 184.00 | 179.16 | 180.62 | -0.65% | |
| 180.72 | 183.51 | 178.40 | 181.80 | +0.75% | |
| 182.71 | 182.71 | 178.32 | 180.45 | -0.51% | |
| 182.84 | 184.69 | 180.94 | 181.37 | -0.36% | |
| 179.73 | 182.98 | 179.39 | 182.02 | +1.94% | |
| 181.56 | 183.90 | 177.58 | 178.55 | -0.98% | |
| 184.96 | 185.02 | 179.03 | 180.32 | -2.76% | |
| 185.27 | 186.00 | 180.82 | 185.43 | -0.27% | |
| 186.05 | 188.62 | 184.30 | 185.93 | +0.29% | |
| 179.88 | 186.22 | 179.31 | 185.40 | +1.86% | |
| 179.69 | 183.45 | 176.67 | 182.01 | -0.88% | |
| 187.01 | 189.02 | 182.95 | 183.63 | -2.68% | |
| 186.93 | 190.67 | 184.15 | 188.69 | +1.08% | |
| 186.12 | 188.75 | 185.16 | 186.67 | -1.99% | |
| 189.92 | 191.54 | 186.45 | 190.46 | +0.23% | |
| 189.67 | 192.70 | 187.85 | 190.02 | +0.56% | |
| 195.07 | 198.00 | 188.30 | 188.97 | -3.99% | |
| 180.00 | 197.47 | 178.00 | 196.83 | +13.23% | |
| 172.62 | 173.94 | 171.57 | 173.83 | +0.33% | |
| 169.84 | 174.00 | 169.36 | 173.25 | +0.62% | |
| 169.34 | 172.46 | 168.56 | 172.19 | +1.53% | |
| 168.50 | 170.51 | 167.35 | 169.59 | +0.52% | |
| 167.97 | 169.13 | 166.64 | 168.72 | +0.44% | |
| 165.78 | 168.42 | 165.36 | 167.98 | +1.00% | |
| 167.09 | 168.93 | 165.62 | 166.31 | +0.01% | |
| 165.50 | 168.19 | 165.08 | 166.29 | +0.03% | |
| 165.08 | 166.40 | 161.38 | 166.24 | +0.37% | |
| 164.11 | 167.73 | 163.17 | 165.63 | +0.38% | |
| 165.38 | 166.92 | 163.67 | 165.00 | -0.30% | |
| 164.16 | 166.62 | 164.16 | 165.50 | +1.44% | |
| 167.43 | 168.47 | 162.24 | 163.15 | -1.55% | |
| 167.00 | 168.34 | 164.50 | 165.72 | -0.67% | |
| 166.24 | 169.51 | 165.15 | 166.84 | -0.27% | |
| 164.87 | 168.81 | 164.79 | 167.29 | +1.70% | |
| 163.98 | 165.08 | 162.68 | 164.49 | +0.31% | |
| 165.56 | 167.27 | 162.84 | 163.98 | -0.86% | |
| 167.34 | 168.05 | 164.29 | 165.41 | -1.45% | |
| 166.94 | 169.87 | 164.40 | 167.85 | +0.90% | |
| 168.56 | 171.23 | 166.16 | 166.35 | -1.40% | |
| 170.56 | 171.51 | 167.00 | 168.71 | -1.34% | |
| 169.62 | 171.70 | 168.07 | 171.00 | +1.09% | |
| 167.85 | 170.45 | 167.13 | 169.16 | +0.76% | |
| 167.85 | 168.61 | 165.01 | 167.88 | -0.90% | |
| 170.62 | 172.59 | 167.52 | 169.41 | -1.02% | |
| 170.55 | 172.50 | 167.18 | 171.16 | +0.20% | |
| 162.90 | 173.09 | 162.67 | 170.81 | +5.16% | |
| 163.75 | 164.27 | 159.35 | 162.43 | -0.76% | |
| 162.63 | 164.39 | 160.59 | 163.68 | +1.58% | |
| 161.31 | 165.64 | 159.90 | 161.13 | +0.55% | |
| 169.11 | 171.05 | 156.95 | 160.25 | -5.38% | |
| 168.42 | 172.35 | 167.51 | 169.37 | +1.43% | |
| 173.00 | 174.10 | 162.60 | 166.99 | -4.24% | |
| 172.75 | 175.80 | 171.14 | 174.39 | +0.72% | |
| 169.50 | 174.11 | 169.26 | 173.15 | +1.85% | |
| 170.82 | 170.82 | 169.46 | 170.00 | -0.48% | |
| 170.61 | 171.66 | 169.49 | 170.82 | +0.19% | |
| 170.51 | 171.85 | 169.36 | 170.50 | +0.01% | |
| 170.93 | 170.93 | 169.22 | 170.48 | -0.19% | |
| 170.12 | 172.69 | 169.50 | 170.80 | +0.78% | |
| 168.87 | 170.22 | 168.54 | 169.47 | -0.12% | |
| 165.66 | 171.47 | 165.66 | 169.67 | +1.60% | |
| 166.12 | 168.57 | 165.25 | 166.99 | +0.60% | |
| 165.18 | 166.67 | 164.39 | 166.00 | +0.65% | |
| 170.38 | 172.00 | 164.78 | 164.92 | -2.83% | |
| 168.61 | 170.24 | 167.53 | 169.73 | +0.12% | |
| 167.62 | 170.38 | 166.82 | 169.53 | +1.21% | |
| 164.89 | 168.30 | 163.77 | 167.50 | +1.58% | |
| 165.12 | 168.69 | 164.15 | 164.89 | -0.05% | |
| 165.35 | 166.09 | 161.00 | 164.97 | +1.67% | |
| 168.78 | 170.05 | 161.83 | 162.26 | -3.95% | |
| 169.92 | 170.87 | 168.47 | 168.94 | -0.45% | |
| 168.63 | 171.51 | 167.36 | 169.70 | +1.67% | |
| 166.38 | 167.30 | 164.44 | 166.91 | -0.11% | |
| 166.98 | 169.25 | 166.09 | 167.10 | +0.23% | |
| 173.07 | 173.60 | 166.54 | 166.71 | -3.14% | |
| 174.23 | 175.55 | 170.57 | 172.12 | -2.50% | |
| 176.53 | 177.70 | 175.06 | 176.53 | -0.22% | |
| 181.61 | 181.61 | 176.66 | 176.92 | -1.74% | |
| 181.24 | 182.75 | 178.01 | 180.05 | -0.47% | |
| 174.89 | 182.27 | 172.19 | 180.90 | +2.24% | |
| 175.56 | 177.80 | 173.73 | 176.93 | +0.68% | |
| 176.28 | 179.01 | 174.48 | 175.74 | -0.19% | |
| 180.40 | 180.40 | 174.76 | 176.08 | -2.46% | |
| 170.09 | 182.99 | 169.87 | 180.52 | +6.13% | |
| 168.00 | 172.91 | 162.60 | 170.09 | +20.57% | |
| 140.96 | 142.84 | 139.27 | 141.07 | -0.45% | |
| 136.72 | 141.83 | 136.56 | 141.71 | +3.66% | |
| 137.30 | 140.68 | 136.27 | 136.71 | -0.29% | |
| 133.20 | 138.99 | 132.10 | 137.11 | +2.94% | |
| 133.44 | 134.64 | 132.10 | 133.19 | +1.55% | |
| 133.20 | 133.24 | 128.80 | 131.16 | -2.16% | |
| 142.24 | 144.97 | 130.79 | 134.05 | -2.31% | |
| 136.57 | 139.79 | 133.50 | 137.22 | -0.44% | |
| 136.55 | 139.07 | 136.00 | 137.82 | -0.40% | |
| 137.23 | 138.45 | 136.67 | 138.38 | +0.54% | |
| 136.78 | 138.31 | 135.64 | 137.64 | +0.98% | |
| 136.04 | 138.79 | 134.00 | 136.30 | +0.42% | |
| 137.58 | 137.58 | 133.45 | 135.73 | -1.74% | |
| 139.37 | 139.73 | 137.43 | 138.13 | -0.86% | |
| 140.00 | 140.00 | 136.38 | 139.33 | +0.58% | |
| 138.92 | 139.40 | 137.96 | 138.53 | +0.25% | |
| 138.55 | 139.51 | 137.17 | 138.18 | -0.25% | |
| 137.93 | 139.75 | 136.46 | 138.52 | +0.74% | |
| 135.03 | 139.50 | 134.09 | 137.50 | +1.97% | |
| 137.18 | 137.39 | 134.65 | 134.85 | -0.89% | |
| 134.42 | 136.61 | 133.41 | 136.06 | +1.35% | |
| 136.03 | 137.43 | 133.72 | 134.25 | -1.14% | |
| 133.49 | 136.51 | 132.81 | 135.80 | +1.49% | |
| 134.15 | 136.06 | 132.41 | 133.81 | -0.98% | |
| 135.83 | 136.25 | 133.48 | 135.14 | -0.21% | |
| 138.71 | 139.00 | 135.28 | 135.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JAZZ chart for longer ranges.