JAZZ: Jazz Pharmaceuticals plc

As of Friday, August 29th, 2025

$ 127.75

+1.62 +1.28%

Open: 126.06
High: 128.13
Low: 125.56
Volume: 674,980
Previous Close on Thursday, August 28th, 2025

$ 126.13

+1.70 +1.37%

Open: 124.43
High: 126.44
Low: 123.93
Volume: 518,113
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 126.06 128.13 125.56 127.75 674,975 +1.62 +1.28
2025-08-28 124.43 126.44 123.93 126.13 518,113 +1.70 +1.37
2025-08-27 124.91 126.14 123.87 124.43 485,453 -0.57 -0.46
2025-08-26 124.50 125.43 122.50 125.00 1,045,471 +0.41 +0.33
2025-08-25 122.74 124.93 122.74 124.59 898,409 +1.48 +1.20
2025-08-22 122.01 124.04 121.40 123.11 715,413 +2.58 +2.14
2025-08-21 118.20 120.92 118.19 120.53 747,351 +1.46 +1.23
2025-08-20 119.73 120.70 118.04 119.07 602,216 -0.13 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.13
On 2025-08-29
122.50
On 2025-08-26
4.64 3.77 124.93
On 2025-08-25
124.93
On 2025-08-25
0.00 125.58
10D 128.13
On 2025-08-29
117.10
On 2025-08-18
9.98 8.47 119.00
On 2025-08-18
119.00
On 2025-08-18
0.00 122.75
20D 128.13
On 2025-08-29
105.00
On 2025-08-06
12.23 10.59 117.39
On 2025-08-04
105.00
On 2025-08-06
-10.55 118.09
WTD 128.13
On 2025-08-29
122.50
On 2025-08-26
4.64 3.77 124.93
On 2025-08-25
124.93
On 2025-08-25
0.00 125.58
MTD 128.13
On 2025-08-29
105.00
On 2025-08-06
13.12 11.45 117.39
On 2025-08-04
105.00
On 2025-08-06
-10.55 117.96
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

5,668.94 -184.11 -3.15
JAZZ

Jazz Pharmaceuticals plc

127.75 +1.62 +1.28 674,980