Jazz Pharmaceuticals plc (JAZZ) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +1.5%
- 3M
- -8.5%
- YTD
- +35.6%
- 1Y
- +75.1%
- 3Y
- +20.9%
- 5Y
- +12.0%
Loading 10-year price history...
JAZZ Historical Performance
JAZZ Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -17.1%
- 2008 annual price return
- -87.0%
- 2009 annual price return
- +294.0%
- 2010 annual price return
- +138.8%
- 2011 annual price return
- +93.5%
- 2012 annual price return
- +38.0%
- 2013 annual price return
- +131.9%
- 2014 annual price return
- +29.1%
- 2015 annual price return
- -14.0%
- 2016 annual price return
- -20.6%
- 2017 annual price return
- +20.8%
- 2018 annual price return
- -9.8%
- 2019 annual price return
- +19.3%
- 2020 annual price return
- +11.2%
- 2021 annual price return
- -20.6%
- 2022 annual price return
- +21.6%
- 2023 annual price return
- -21.3%
- 2024 annual price return
- -3.0%
- 2025 annual price return
- +37.4%
- 2026 annual price return
- +26.1%
JAZZ Stock Price Trajectory (2007–2026)
As of November 8, 2026, Jazz Pharmaceuticals plc (JAZZ) trades at $234.76, representing a +75.1% return over the past year. The stock has delivered a +76.1% total return over five years (+12.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $266.38 on August 25, 2026. From this peak, JAZZ has corrected -11.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SUPN (-44.7% 1Y), PCRX (+72.7% 1Y), and INVA (-7.2% 1Y), JAZZ has underperformed the peer group average. Compare JAZZ vs SUPN →
JAZZ Historical Price Data · from 2007
Rows 1–50 of 4,891| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 226.66 | 237.76 | 226.12 | 234.76 | 887K | +3.27% |
| 2026-11-05 | 232.50 | 233.80 | 227.05 | 227.32 | 671K | -3.13% |
| 2026-11-04 | 233.23 | 234.68 | 228.45 | 234.66 | 899K | +2.14% |
| 2026-11-03 | 225.37 | 234.79 | 218.53 | 229.74 | 1.68M | +7.13% |
| 2026-11-02 | 215.84 | 218.36 | 213.81 | 214.44 | 1.04M | -0.71% |
| 2026-10-30 | 209.63 | 216.62 | 209.35 | 215.98 | 1.22M | +3.92% |
| 2026-10-29 | 207.00 | 211.32 | 205.73 | 207.83 | 774K | +1.35% |
| 2026-10-28 | 204.38 | 206.77 | 202.30 | 205.06 | 816K | -0.83% |
| 2026-10-27 | 206.42 | 207.67 | 204.04 | 206.78 | 606K | +0.53% |
| 2026-10-26 | 215.29 | 216.43 | 205.00 | 205.70 | 970K | -3.88% |
| 2026-10-23 | 213.09 | 215.35 | 211.49 | 214.00 | 561K | -0.30% |
| 2026-10-22 | 211.38 | 215.24 | 210.26 | 214.65 | 784K | +1.26% |
| 2026-10-21 | 213.75 | 215.13 | 211.53 | 211.97 | 696K | -0.84% |
| 2026-10-20 | 209.89 | 215.55 | 208.98 | 213.76 | 663K | +2.56% |
| 2026-10-19 | 209.60 | 210.57 | 206.71 | 208.43 | 717K | -0.86% |
| 2026-10-16 | 214.25 | 214.78 | 208.15 | 210.23 | 637K | -1.95% |
| 2026-10-15 | 212.19 | 217.57 | 212.19 | 214.42 | 886K | +2.28% |
| 2026-10-14 | 210.34 | 215.66 | 209.36 | 209.65 | 892K | -0.35% |
| 2026-10-13 | 216.86 | 216.86 | 209.34 | 210.39 | 813K | -2.93% |
| 2026-10-12 | 218.90 | 221.99 | 216.57 | 216.75 | 740K | -0.76% |
| 2026-10-09 | 221.79 | 227.00 | 213.20 | 218.42 | 1.29M | -1.81% |
| 2026-10-08 | 228.55 | 229.33 | 214.68 | 222.45 | 1.27M | -3.78% |
| 2026-10-07 | 229.62 | 235.54 | 227.00 | 231.19 | 579K | -0.09% |
| 2026-10-06 | 236.40 | 236.40 | 228.70 | 231.39 | 862K | -1.97% |
| 2026-10-05 | 235.51 | 238.87 | 234.12 | 236.04 | 845K | +0.16% |
| 2026-10-02 | 233.40 | 237.77 | 231.70 | 235.67 | 637K | +1.14% |
| 2026-10-01 | 230.33 | 234.47 | 229.85 | 233.01 | 741K | +0.64% |
| 2026-09-30 | 231.60 | 236.00 | 230.39 | 231.52 | 1.00M | -0.36% |
| 2026-09-29 | 236.30 | 238.00 | 229.16 | 232.35 | 778K | -2.49% |
| 2026-09-28 | 235.67 | 238.83 | 234.63 | 238.28 | 788K | +0.14% |
| 2026-09-25 | 239.12 | 239.12 | 235.66 | 237.95 | 1.13M | +0.71% |
| 2026-09-24 | 235.82 | 236.52 | 232.00 | 236.28 | 551K | +0.60% |
| 2026-09-23 | 239.26 | 241.33 | 231.59 | 234.88 | 792K | -2.37% |
| 2026-09-22 | 242.01 | 243.21 | 239.78 | 240.57 | 482K | -0.37% |
| 2026-09-21 | 240.87 | 244.49 | 238.53 | 241.46 | 499K | +0.30% |
| 2026-09-18 | 244.55 | 244.55 | 238.98 | 240.74 | 2.21M | -1.27% |
| 2026-09-17 | 246.59 | 247.31 | 243.57 | 243.84 | 570K | +0.10% |
| 2026-09-16 | 242.93 | 244.36 | 241.76 | 243.59 | 602K | +1.15% |
| 2026-09-15 | 246.81 | 246.81 | 239.84 | 240.83 | 703K | -2.05% |
| 2026-09-14 | 247.68 | 248.45 | 244.66 | 245.87 | 465K | +0.03% |
| 2026-09-11 | 244.60 | 246.73 | 244.04 | 245.80 | 423K | +2.21% |
| 2026-09-10 | 240.94 | 244.46 | 239.29 | 240.48 | 1.03M | -0.34% |
| 2026-09-09 | 238.38 | 241.44 | 236.00 | 241.31 | 425K | +0.52% |
| 2026-09-08 | 240.00 | 244.71 | 239.11 | 240.07 | 468K | -2.73% |
| 2026-09-04 | 246.00 | 249.00 | 244.75 | 246.81 | 322K | -0.31% |
| 2026-09-03 | 246.92 | 248.91 | 241.87 | 247.57 | 508K | +0.81% |
| 2026-09-02 | 244.00 | 248.07 | 241.02 | 245.57 | 1.16M | +0.76% |
| 2026-09-01 | 250.13 | 252.50 | 243.02 | 243.71 | 1.07M | -2.78% |
| 2026-08-31 | 241.39 | 252.72 | 241.39 | 250.68 | 1.22M | +2.51% |
| 2026-08-28 | 249.48 | 250.64 | 244.49 | 244.54 | 1.19M | -2.61% |
JAZZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JAZZ — Frequently Asked Questions
Quick answers to the most common questions about buying JAZZ stock.
How has JAZZ stock performed recently?
JAZZ returned +75.1% over the past year, beating its 5-year annualized CAGR of +12.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JAZZ's all-time high price?
Jazz Pharmaceuticals plc reached $266.38 on 2026-08-25. The 52-week high is $266.38. Current 1-year return of +75.1% places the stock closer to historical peaks.
Where can I download JAZZ historical price data?
This page provides JAZZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.