JAZZ: Jazz Pharmaceuticals plc

As of Friday, September 19th, 2025

$ 128.30

-2.89 -2.20%

Open: 132.15
High: 132.15
Low: 128.00
Volume: 1,487,462
Previous Close on Thursday, September 18th, 2025

$ 131.19

+1.65 +1.27%

Open: 129.65
High: 131.62
Low: 128.42
Volume: 858,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 132.15 132.15 128.00 128.30 1,487,462 -2.89 -2.20
2025-09-18 129.65 131.62 128.42 131.19 858,438 +1.65 +1.27
2025-09-17 126.67 130.87 126.50 129.54 749,505 +3.00 +2.37
2025-09-16 125.33 127.05 124.47 126.54 649,432 +1.32 +1.05
2025-09-15 126.00 126.25 123.88 125.22 580,649 -0.94 -0.75
2025-09-12 127.93 128.54 126.07 126.16 558,884 -2.25 -1.75
2025-09-11 127.09 129.50 126.37 128.41 812,600 +1.51 +1.19
2025-09-10 127.87 128.47 125.33 126.90 608,512 -1.63 -1.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.15
On 2025-09-19		 123.88
On 2025-09-15		 2.14 1.70 126.25
On 2025-09-15		 126.25
On 2025-09-15		 0.00 128.16
10D 132.15
On 2025-09-19		 123.88
On 2025-09-15		 -1.20 -0.93 130.28
On 2025-09-08		 123.88
On 2025-09-15		 -4.91 128.06
20D 133.00
On 2025-09-04		 121.40
On 2025-08-22		 7.77 6.45 133.00
On 2025-09-04		 123.88
On 2025-09-15		 -6.86 127.53
WTD 132.15
On 2025-09-19		 123.88
On 2025-09-15		 2.14 1.70 126.25
On 2025-09-15		 126.25
On 2025-09-15		 0.00 128.16
MTD 133.00
On 2025-09-04		 123.88
On 2025-09-15		 0.55 0.43 133.00
On 2025-09-04		 123.88
On 2025-09-15		 -6.86 128.54
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

328.44 +1.23 +0.38 3,606,058
AGNC

AGNC Investment Corp.

9.97 -0.13 -1.29 33,471,635
SOX

PHLX Semiconductor Index

6,232.24 -45.92 -0.73
SCHX

Schwab U.S. Large-Cap ETF

26.36 +0.11 +0.42 8,885,252
JAZZ

Jazz Pharmaceuticals plc

128.30 -2.89 -2.20 1,487,462