JAZZ: Jazz Pharmaceuticals plc

As of Friday, May 1st, 2026

$ 202.72

-0.30 -0.15%

Open: 204.50
High: 204.99
Low: 201.75
Volume: 570,451
Previous Close on Thursday, April 30th, 2026

$ 203.02

+3.10 +1.55%

Open: 202.01
High: 204.00
Low: 201.01
Volume: 54,281
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2026-05-01 204.50 204.99 201.75 202.72 570,451 -0.30 -0.15
2026-04-30 202.01 204.00 201.01 203.02 54,281 +3.10 +1.55
2026-04-29 202.37 205.17 198.68 199.92 592,943 -4.06 -1.99
2026-04-28 202.19 204.28 200.30 203.98 583,215 +2.76 +1.37
2026-04-27 198.16 204.52 198.16 201.22 1,310,131 +4.70 +2.39
2026-04-24 200.25 201.41 194.77 196.52 731,649 -3.44 -1.72
2026-04-23 203.85 205.82 198.20 199.96 1,074,600 -2.44 -1.21
2026-04-22 200.74 202.66 198.78 202.40 1,053,281 +3.37 +1.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 205.17
On 2026-04-29
198.16
On 2026-04-27
6.20 3.15 204.52
On 2026-04-27
200.30
On 2026-04-28
-2.07 202.17
10D 207.48
On 2026-04-20
194.77
On 2026-04-24
-0.70 -0.34 207.48
On 2026-04-20
194.77
On 2026-04-24
-6.13 201.13
20D 207.48
On 2026-04-20
184.18
On 2026-04-06
15.77 8.44 207.48
On 2026-04-20
194.77
On 2026-04-24
-6.13 198.72
WTD 205.17
On 2026-04-29
198.16
On 2026-04-27
6.20 3.15 204.52
On 2026-04-27
200.30
On 2026-04-28
-2.07 202.17
MTD 204.99
On 2026-05-01
201.75
On 2026-05-01
-0.30 -0.15 -- -- -- 202.72
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

56.41 +0.38 +0.68 529,608
JAZZ

Jazz Pharmaceuticals plc

202.72 -0.30 -0.15 570,451